Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Utilities Ventures Inc (OP: DUTV )

0.0074 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.0090 0.0093 0.0085 0.0089 3,947,559 +0.00(+0.00%)
May 27, 2022 0.0089 0.0090 0.0080 0.0089 6,906,952 +0.00(+3.49%)
May 26, 2022 0.0086 0.0089 0.0083 0.0086 3,571,368 -0.00(-3.37%)
May 25, 2022 0.0088 0.0090 0.0085 0.0089 1,267,326 +0.00(+0.00%)
May 24, 2022 0.0092 0.0094 0.0086 0.0089 4,048,321 -0.00(-3.26%)
May 23, 2022 0.0091 0.0095 0.0084 0.0092 4,578,664 +0.00(+2.22%)
May 20, 2022 0.0089 0.0090 0.0079 0.0090 5,072,358 +0.00(+5.88%)
May 19, 2022 0.0088 0.0090 0.0081 0.0085 3,080,305 -0.00(-6.59%)
May 18, 2022 0.0090 0.0094 0.0083 0.0091 5,964,074 +0.00(+0.00%)
May 17, 2022 0.0090 0.0092 0.0081 0.0091 5,310,386 +0.00(+0.00%)
May 16, 2022 0.0087 0.0092 0.0083 0.0091 4,789,308 +0.00(+4.60%)
May 13, 2022 0.0085 0.0098 0.0083 0.0087 5,133,203 +0.00(+2.35%)
May 12, 2022 0.0075 0.0098 0.0068 0.0085 7,881,506 +0.00(+11.84%)
May 11, 2022 0.0075 0.0084 0.0074 0.0076 12,734,635 +0.00(+1.33%)
May 10, 2022 0.0080 0.0088 0.0074 0.0075 4,867,435 -0.00(-6.25%)
May 09, 2022 0.0094 0.0097 0.0072 0.0080 11,819,031 -0.00(-16.67%)
May 06, 2022 0.0094 0.0102 0.0085 0.0096 12,963,113 -0.00(-2.04%)
May 05, 2022 0.0110 0.0113 0.0090 0.0098 16,252,102 -0.00(-10.91%)
May 04, 2022 0.0117 0.0119 0.0102 0.0110 7,860,955 +0.00(+0.00%)
May 03, 2022 0.0114 0.0121 0.0107 0.0110 4,000,687 +0.00(+3.77%)
May 02, 2022 0.0124 0.0127 0.0105 0.0106 8,939,881 -0.00(-11.67%)
Apr 29, 2022 0.0109 0.0121 0.0107 0.0120 5,403,919 +0.00(+10.09%)
Apr 28, 2022 0.0109 0.0112 0.0103 0.0109 1,914,577 +0.00(+1.87%)
Apr 27, 2022 0.0110 0.0120 0.0102 0.0107 9,867,755 -0.00(-5.31%)
Apr 26, 2022 0.0115 0.0120 0.0110 0.0113 6,595,689 -0.00(-1.74%)
Apr 25, 2022 0.0116 0.0123 0.0115 0.0115 2,703,336 -0.00(-3.36%)
Apr 22, 2022 0.0125 0.0126 0.0112 0.0119 8,442,458 -0.00(-4.80%)
Apr 21, 2022 0.0125 0.0130 0.0112 0.0125 4,762,533 +0.00(+0.00%)
Apr 20, 2022 0.0126 0.0126 0.0110 0.0125 7,232,542 +0.00(+4.17%)
Apr 19, 2022 0.0126 0.0134 0.0116 0.0120 5,713,233 -0.00(-3.23%)
Apr 18, 2022 0.0129 0.0140 0.0123 0.0124 6,630,912 -0.00(-4.62%)
Apr 14, 2022 0.0129 0.0133 0.0123 0.0130 7,145,725 +0.00(+0.78%)
Apr 13, 2022 0.0135 0.0138 0.0118 0.0129 12,880,316 -0.00(-3.01%)
Apr 12, 2022 0.0143 0.0148 0.0119 0.0133 13,372,584 -0.00(-5.00%)
Apr 11, 2022 0.0149 0.0162 0.0135 0.0140 24,321,832 -0.00(-2.78%)
Apr 08, 2022 0.0138 0.0144 0.0124 0.0144 16,561,491 +0.00(+4.35%)
Apr 07, 2022 0.0126 0.0139 0.0123 0.0138 22,628,912 +0.00(+10.40%)
Apr 06, 2022 0.0119 0.0129 0.0115 0.0125 13,943,172 +0.00(+5.04%)
Apr 05, 2022 0.0108 0.0120 0.0100 0.0119 19,664,098 +0.00(+10.19%)
Apr 04, 2022 0.0083 0.0108 0.0080 0.0108 22,676,984 +0.00(+17.39%)
Apr 01, 2022 0.0093 0.0096 0.0083 0.0092 11,786,671 -0.00(-3.16%)
Mar 31, 2022 0.0085 0.0097 0.0085 0.0095 7,058,355 +0.00(+6.74%)
Mar 30, 2022 0.0098 0.0101 0.0088 0.0089 21,181,796 -0.00(-12.75%)
Mar 29, 2022 0.0118 0.0119 0.0097 0.0102 14,110,108 -0.00(-6.42%)
Mar 28, 2022 0.0116 0.0124 0.0101 0.0109 18,507,950 -0.00(-6.03%)
Mar 25, 2022 0.0119 0.0128 0.0113 0.0116 9,915,970 -0.00(-4.92%)
Mar 24, 2022 0.0115 0.0130 0.0105 0.0122 40,681,708 +0.00(+10.91%)
Mar 23, 2022 0.0121 0.0124 0.0103 0.0110 22,856,048 -0.00(-9.09%)
Mar 22, 2022 0.0130 0.0132 0.0109 0.0121 42,516,260 -0.00(-6.92%)
Mar 21, 2022 0.0109 0.0137 0.0106 0.0130 44,629,084 +0.00(+26.21%)
Mar 18, 2022 0.0110 0.0110 0.0090 0.0103 25,727,384 -0.00(-4.63%)
Mar 17, 2022 0.0115 0.0128 0.0100 0.0108 26,496,078 -0.00(-3.57%)
Mar 16, 2022 0.0088 0.0117 0.0088 0.0112 36,059,472 +0.00(+23.08%)
Mar 15, 2022 0.0093 0.0102 0.0083 0.0091 46,940,080 +0.00(+1.11%)
Mar 14, 2022 0.0083 0.0090 0.0076 0.0090 14,281,253 +0.00(+12.50%)
Mar 11, 2022 0.0080 0.0081 0.0075 0.0080 7,179,772 -0.00(-1.23%)
Mar 10, 2022 0.0096 0.0096 0.0077 0.0081 37,707,268 -0.00(-15.62%)
Mar 09, 2022 0.0089 0.0098 0.0080 0.0096 45,272,728 +0.00(+11.63%)
Mar 08, 2022 0.0079 0.0089 0.0070 0.0086 27,860,088 +0.00(+11.69%)
Mar 07, 2022 0.0090 0.0092 0.0065 0.0077 78,078,024 -0.00(-14.44%)
Mar 04, 2022 0.0074 0.0090 0.0069 0.0090 40,887,684 +0.00(+23.29%)
Mar 03, 2022 0.0060 0.0076 0.0051 0.0073 56,241,156 +0.00(+40.38%)
Mar 02, 2022 0.0057 0.0061 0.0048 0.0052 39,840,836 -0.00(-1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.