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

Digerati Technologies Inc (OP: DTGI )

0.0285 -0.0105 (-26.92%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 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, 2019 0.2595 0.2700 0.2031 0.2200 30,200 -0.05(-18.52%)
May 30, 2019 0.1470 0.2845 0.1470 0.2700 760,445 +0.13(+86.21%)
May 29, 2019 0.1736 0.1775 0.1437 0.1450 71,087 -0.04(-23.64%)
May 28, 2019 0.2000 0.2000 0.1800 0.1899 25,975 -0.01(-5.05%)
May 24, 2019 0.1961 0.2000 0.1961 0.2000 16,500 -0.02(-7.96%)
May 23, 2019 0.1968 0.2173 0.1760 0.2173 44,150 +0.03(+18.16%)
May 22, 2019 0.1350 0.2000 0.1350 0.1839 28,665 +0.01(+7.54%)
May 21, 2019 0.1700 0.1850 0.1700 0.1710 27,500 -0.01(-6.46%)
May 20, 2019 0.1360 0.1828 0.1350 0.1828 3,206 +0.01(+5.42%)
May 17, 2019 0.1553 0.1734 0.1553 0.1734 11,000 -0.01(-3.67%)
May 16, 2019 0.2150 0.2150 0.1800 0.1800 2,200 +0.01(+4.05%)
May 15, 2019 0.1730 0.1730 0.1730 0.1730 10,130 +0.00(+1.76%)
May 14, 2019 0.2150 0.2150 0.1370 0.1700 23,803 -0.02(-11.46%)
May 13, 2019 0.1856 0.1920 0.1709 0.1920 10,200 +0.01(+6.67%)
May 10, 2019 0.1580 0.1895 0.1580 0.1800 10,400 -0.02(-9.95%)
May 09, 2019 0.1900 0.1999 0.1784 0.1999 12,810 +0.01(+5.04%)
May 08, 2019 0.1350 0.1903 0.1350 0.1903 2,400 +0.01(+5.02%)
May 07, 2019 0.2000 0.2000 0.1732 0.1812 9,693 -0.02(-9.40%)
May 06, 2019 0.1850 0.2000 0.1850 0.2000 25,600 +0.00(+0.00%)
May 03, 2019 0.2000 0.2120 0.1820 0.2000 33,600 +0.00(+0.00%)
May 02, 2019 0.2000 0.2000 0.1950 0.2000 29,400 -0.01(-6.98%)
May 01, 2019 0.2090 0.2199 0.1950 0.2150 28,880 -0.00(-1.38%)
Apr 30, 2019 0.2200 0.2200 0.1980 0.2180 56,518 -0.00(-0.91%)
Apr 29, 2019 0.2000 0.2200 0.1950 0.2200 216,000 +0.03(+13.05%)
Apr 26, 2019 0.2000 0.2000 0.1810 0.1946 16,100 -0.00(-2.01%)
Apr 25, 2019 0.1950 0.2000 0.1946 0.1986 11,718 -0.00(-0.70%)
Apr 24, 2019 0.2000 0.2000 0.2000 0.2000 25,100 +0.00(+0.00%)
Apr 23, 2019 0.1904 0.2000 0.1904 0.2000 16,300 +0.02(+9.29%)
Apr 22, 2019 0.2125 0.2125 0.1830 0.1830 14,100 -0.04(-16.82%)
Apr 18, 2019 0.2050 0.2268 0.2050 0.2200 10,400 +0.02(+7.32%)
Apr 17, 2019 0.2290 0.2298 0.2050 0.2050 26,500 -0.02(-6.82%)
Apr 16, 2019 0.3188 0.3188 0.1810 0.2200 36,918 -0.00(-0.45%)
Apr 15, 2019 0.2500 0.2549 0.2210 0.2210 14,700 -0.08(-26.33%)
Apr 12, 2019 0.2490 0.3000 0.2110 0.3000 336,600 +0.05(+20.00%)
Apr 11, 2019 0.2350 0.2500 0.2050 0.2500 67,503 +0.04(+19.05%)
Apr 09, 2019 0.2100 0.2100 0.2100 0 -0.04(-16.00%)
Apr 08, 2019 0.2400 0.2900 0.2002 0.2500 62,200 +0.01(+4.52%)
Apr 05, 2019 0.2224 0.2500 0.2216 0.2392 38,300 +0.04(+21.54%)
Apr 04, 2019 0.2147 0.2797 0.1900 0.1968 99,900 +0.03(+14.62%)
Apr 03, 2019 0.1410 0.1900 0.1410 0.1717 18,500 -0.01(-4.61%)
Apr 02, 2019 0.2101 0.2101 0.1800 0.1800 51,975 -0.02(-10.45%)
Apr 01, 2019 0.2000 0.2400 0.2000 0.2010 17,329 -0.00(-1.95%)
Mar 29, 2019 0.2000 0.2600 0.1800 0.2050 92,500 -0.02(-6.82%)
Mar 28, 2019 0.2100 0.2236 0.2000 0.2200 36,000 +0.02(+9.45%)
Mar 27, 2019 0.2010 0.2010 0.2010 0.2010 100 -0.02(-8.64%)
Mar 26, 2019 0.2200 0.2367 0.2200 0.2200 22,800 +0.01(+4.27%)
Mar 25, 2019 0.2300 0.2300 0.2110 0.2110 18,825 +0.01(+4.40%)
Mar 22, 2019 0.2400 0.2700 0.2000 0.2021 88,100 -0.03(-12.13%)
Mar 21, 2019 0.2500 0.2500 0.2300 0.2300 10,500 +0.00(+1.77%)
Mar 20, 2019 0.2250 0.2260 0.2250 0.2260 15,200 -0.00(-1.74%)
Mar 19, 2019 0.2500 0.2500 0.2250 0.2300 39,618 +0.01(+3.88%)
Mar 18, 2019 0.2325 0.2500 0.2100 0.2214 21,840 -0.01(-3.74%)
Mar 15, 2019 0.2139 0.2300 0.2139 0.2300 22,200 +0.01(+2.22%)
Mar 14, 2019 0.2500 0.2500 0.2250 0.2250 19,975 -0.01(-6.25%)
Mar 13, 2019 0.2400 0.2450 0.2300 0.2400 26,457 -0.01(-4.00%)
Mar 12, 2019 0.2300 0.2510 0.2300 0.2500 36,633 -0.01(-3.85%)
Mar 11, 2019 0.2450 0.2600 0.2450 0.2600 34,443 -0.01(-3.70%)
Mar 08, 2019 0.2600 0.3000 0.2600 0.2700 136,200 +0.00(+0.00%)
Mar 07, 2019 0.2600 0.3000 0.2300 0.2700 174,582 +0.00(+0.00%)
Mar 06, 2019 0.1950 0.3400 0.1920 0.2700 426,778 +0.07(+35.00%)
Mar 05, 2019 0.2280 0.2280 0.1920 0.2000 50,190 +0.01(+3.63%)
Mar 04, 2019 0.2010 0.2300 0.1800 0.1930 52,300 -0.00(-2.03%)
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.