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 +0.0003 (+4.23%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 22, 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, 2023 0.0072 0.0078 0.0067 0.0076 2,435,933 -0.00(-2.56%)
May 30, 2023 0.0081 0.0081 0.0067 0.0078 815,353 -0.00(-8.24%)
May 26, 2023 0.0082 0.0085 0.0075 0.0085 394,000 +0.00(+3.66%)
May 25, 2023 0.0079 0.0085 0.0070 0.0082 2,307,812 -0.00(-1.20%)
May 24, 2023 0.0088 0.0089 0.0071 0.0083 757,154 -0.00(-6.74%)
May 23, 2023 0.0089 0.0100 0.0081 0.0089 504,782 +0.00(+0.00%)
May 22, 2023 0.0078 0.0098 0.0078 0.0089 343,883 -0.00(-5.32%)
May 19, 2023 0.0095 0.0095 0.0076 0.0094 85,854 -0.00(-3.09%)
May 18, 2023 0.0093 0.0097 0.0076 0.0097 471,058 -0.00(-3.00%)
May 17, 2023 0.0087 0.0100 0.0081 0.0100 1,238,914 +0.00(+25.00%)
May 16, 2023 0.0071 0.0090 0.0071 0.0080 1,335,283 -0.00(-9.09%)
May 12, 2023 0.0088 1 +0.00(+15.79%)
May 11, 2023 0.0075 0.0084 0.0071 0.0076 660,290 -0.00(-9.52%)
May 10, 2023 0.0077 0.0099 0.0074 0.0084 641,654 +0.00(+12.00%)
May 09, 2023 0.0079 0.0079 0.0075 0.0075 27,000 -0.00(-5.06%)
May 08, 2023 0.0080 0.0080 0.0070 0.0079 624,088 -0.00(-1.25%)
May 05, 2023 0.0080 0.0080 0.0074 0.0080 421,182 +0.00(+0.00%)
May 04, 2023 0.0073 0.0086 0.0072 0.0080 2,823,635 -0.00(-10.11%)
May 03, 2023 0.0090 0.0090 0.0073 0.0089 451,674 -0.00(-5.32%)
May 02, 2023 0.0073 0.0094 0.0073 0.0094 581,718 +0.00(+20.51%)
May 01, 2023 0.0076 0.0097 0.0072 0.0078 847,668 +0.00(+8.33%)
Apr 28, 2023 0.0077 0.0081 0.0072 0.0072 410,160 -0.00(-11.11%)
Apr 27, 2023 0.0070 0.0081 0.0070 0.0081 294,706 +0.00(+10.96%)
Apr 26, 2023 0.0074 0.0081 0.0068 0.0073 570,590 -0.00(-1.35%)
Apr 25, 2023 0.0079 0.0079 0.0068 0.0074 437,000 -0.00(-3.90%)
Apr 24, 2023 0.0077 0.0081 0.0074 0.0077 77,491 +0.00(+2.67%)
Apr 21, 2023 0.0077 0.0077 0.0068 0.0075 233,500 +0.00(+5.63%)
Apr 20, 2023 0.0075 0.0079 0.0071 0.0071 373,207 -0.00(-1.39%)
Apr 19, 2023 0.0075 0.0077 0.0070 0.0072 1,867,692 -0.00(-6.49%)
Apr 18, 2023 0.0082 0.0082 0.0075 0.0077 617,498 -0.00(-4.94%)
Apr 17, 2023 0.0075 0.0081 0.0075 0.0081 342,400 +0.00(+0.00%)
Apr 14, 2023 0.0078 0.0082 0.0078 0.0081 1,020,381 -0.00(-1.22%)
Apr 13, 2023 0.0076 0.0090 0.0070 0.0082 1,133,311 -0.00(-1.20%)
Apr 12, 2023 0.0084 0.0084 0.0074 0.0083 1,032,081 +0.00(+2.47%)
Apr 11, 2023 0.0072 0.0086 0.0072 0.0081 685,119 +0.00(+1.25%)
Apr 10, 2023 0.0079 0.0084 0.0069 0.0080 600,894 +0.00(+1.27%)
Apr 06, 2023 0.0076 0.0079 0.0065 0.0079 440,728 -0.00(-1.25%)
Apr 05, 2023 0.0084 0.0089 0.0072 0.0080 279,756 +0.00(+1.27%)
Apr 04, 2023 0.0087 0.0087 0.0075 0.0079 470,976 -0.00(-9.20%)
Apr 03, 2023 0.0102 0.0102 0.0072 0.0087 141,059 +0.00(+10.13%)
Mar 31, 2023 0.0076 0.0079 0.0070 0.0079 1,074,538 +0.00(+3.95%)
Mar 30, 2023 0.0069 0.0076 0.0069 0.0076 993,329 +0.00(+4.11%)
Mar 29, 2023 0.0064 0.0073 0.0064 0.0073 2,472,027 +0.00(+1.39%)
Mar 28, 2023 0.0064 0.0072 0.0053 0.0072 6,704,191 +0.00(+12.50%)
Mar 27, 2023 0.0076 0.0076 0.0064 0.0064 3,751,316 -0.00(-16.88%)
Mar 24, 2023 0.0082 0.0082 0.0066 0.0077 1,980,813 -0.00(-6.10%)
Mar 23, 2023 0.0080 0.0088 0.0079 0.0082 514,000 -0.00(-1.20%)
Mar 22, 2023 0.0083 0.0083 0.0078 0.0083 80,013 +0.00(+2.47%)
Mar 21, 2023 0.0083 0.0088 0.0078 0.0081 1,393,317 -0.00(-2.41%)
Mar 20, 2023 0.0086 0.0090 0.0078 0.0083 3,972,566 -0.00(-7.78%)
Mar 17, 2023 0.0089 0.0090 0.0086 0.0090 637,907 +0.00(+2.27%)
Mar 16, 2023 0.0095 0.0100 0.0074 0.0088 5,068,879 -0.00(-10.20%)
Mar 15, 2023 0.0092 0.0098 0.0090 0.0098 576,911 +0.00(+3.16%)
Mar 14, 2023 0.0102 0.0102 0.0091 0.0095 729,667 -0.00(-6.86%)
Mar 13, 2023 0.0092 0.0102 0.0085 0.0102 898,234 +0.00(+9.68%)
Mar 10, 2023 0.0096 0.0100 0.0090 0.0093 542,608 -0.00(-7.00%)
Mar 09, 2023 0.0096 0.0101 0.0096 0.0100 423,000 -0.00(-0.99%)
Mar 08, 2023 0.0095 0.0110 0.0090 0.0101 2,318,772 +0.00(+5.21%)
Mar 07, 2023 0.0094 0.0100 0.0084 0.0096 293,078 -0.00(-3.03%)
Mar 06, 2023 0.0097 0.0100 0.0097 0.0099 83,720 +0.00(+5.32%)
Mar 03, 2023 0.0093 0.0102 0.0093 0.0094 309,783 -0.00(-6.00%)
Mar 02, 2023 0.0103 0.0103 0.0091 0.0100 786,092 -0.00(-2.91%)
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.