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

Digerati Technologies Inc (OP: DTGI )

0.0310 -0.0004 (-1.27%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 31, 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 (%)
Jul 31, 2018 0.4700 0.5321 0.4700 0.5321 650 +0.04(+7.32%)
Jul 30, 2018 0.4780 0.4958 0.4780 0.4958 1,200 -0.00(-0.84%)
Jul 27, 2018 0.4781 0.5100 0.4781 0.5000 3,300 +0.00(+0.00%)
Jul 26, 2018 0.5100 0.5182 0.4700 0.5000 5,377 -0.01(-1.96%)
Jul 25, 2018 0.5100 0.5100 0.5100 0.5100 100 -0.04(-7.27%)
Jul 24, 2018 0.5490 0.5700 0.5301 0.5500 40,017 +0.00(+0.18%)
Jul 23, 2018 0.5200 0.5490 0.5000 0.5490 14,000 +0.03(+5.58%)
Jul 20, 2018 0.5025 0.5200 0.4800 0.5200 2,700 +0.02(+4.00%)
Jul 19, 2018 0.4800 0.5170 0.4800 0.5000 4,198 +0.02(+4.17%)
Jul 18, 2018 0.5000 0.5280 0.4761 0.4800 16,900 -0.02(-4.00%)
Jul 17, 2018 0.5026 0.5200 0.4650 0.5000 8,425 -0.01(-1.96%)
Jul 16, 2018 0.5400 0.5400 0.5020 0.5100 28,320 +0.04(+7.37%)
Jul 13, 2018 0.4935 0.4935 0.4750 0.4750 2,400 +0.00(+0.00%)
Jul 12, 2018 0.5490 0.5490 0.4750 0.4750 3,023 -0.04(-6.86%)
Jul 10, 2018 0.5100 0.5100 0.5100 0 +0.01(+1.43%)
Jul 09, 2018 0.5500 0.5150 0.5000 0.5028 4,702 +0.04(+8.13%)
Jul 06, 2018 0.4710 0.5300 0.4650 0.4650 14,036 -0.01(-1.27%)
Jul 05, 2018 0.4650 0.4758 0.4600 0.4710 12,283 +0.01(+1.29%)
Jul 03, 2018 0.4650 0.4650 0.4650 0 -0.05(-10.40%)
Jul 02, 2018 0.4600 0.5190 0.4600 0.5190 4,300 -0.01(-2.04%)
Jun 29, 2018 0.4790 0.5298 0.4780 0.5298 32,974 +0.05(+10.61%)
Jun 28, 2018 0.4238 0.4790 0.4238 0.4790 600 +0.08(+19.75%)
Jun 27, 2018 0.4000 0.4000 0.4000 0.4000 100 -0.02(-3.80%)
Jun 26, 2018 0.4000 0.4158 0.4000 0.4158 801 +0.02(+3.95%)
Jun 25, 2018 0.4000 0.4000 0.4000 0.4000 300 +0.00(+0.00%)
Jun 22, 2018 0.4000 0.4000 0.4000 0.4000 1,530 -0.01(-1.23%)
Jun 21, 2018 0.4000 0.4050 0.4000 0.4050 700 +0.01(+1.25%)
Jun 20, 2018 0.4030 0.4030 0.4000 0.4000 430 -0.00(-0.74%)
Jun 19, 2018 0.4790 0.4790 0.4030 0.4030 2,550 +0.00(+0.50%)
Jun 18, 2018 0.4010 0.4010 0.4010 0.4010 1,000 +0.00(+0.25%)
Jun 15, 2018 0.4470 0.4000 0.4000 1,331 -0.05(-10.51%)
Jun 14, 2018 0.4470 0.4470 0.4470 0.4470 100 -0.02(-4.89%)
Jun 13, 2018 0.4150 0.4700 0.4150 0.4700 200 -0.01(-1.88%)
Jun 12, 2018 0.4790 0.4790 0.4150 0.4790 1,200 +0.03(+7.40%)
Jun 11, 2018 0.4130 0.4790 0.4130 0.4460 1,285 -0.03(-6.89%)
Jun 08, 2018 0.4100 0.4790 0.4100 0.4790 650 +0.07(+16.83%)
Jun 07, 2018 0.4100 0.4100 0.4100 0.4100 100 -0.03(-7.76%)
Jun 06, 2018 0.4200 0.4445 0.4200 0.4445 722 -0.03(-7.20%)
Jun 05, 2018 0.4185 0.4790 0.4185 0.4790 1,700 +0.06(+14.87%)
Jun 04, 2018 0.4790 0.4790 0.4170 0.4170 1,500 -0.06(-12.76%)
Jun 01, 2018 0.4800 0.4800 0.4170 0.4780 8,469 -0.00(-0.42%)
May 31, 2018 0.4800 0.4800 0.4150 0.4800 4,747 +0.01(+2.13%)
May 30, 2018 0.4300 0.4700 0.4200 0.4700 2,612 +0.07(+17.50%)
May 29, 2018 0.4000 0.4000 0.4000 0.4000 200 +0.00(+0.00%)
May 25, 2018 0.4000 0.4000 0.4000 0 -0.04(-9.09%)
May 23, 2018 0.4400 0.4400 0.4400 0 +0.01(+1.15%)
May 22, 2018 0.3850 0.4460 0.3800 0.4350 6,770 +0.01(+1.16%)
May 21, 2018 0.4300 0.4300 0.4300 0.4300 1,040 +0.00(+0.00%)
May 18, 2018 0.4300 0.4300 0.4300 0.4300 1,000 -0.01(-1.83%)
May 17, 2018 0.4000 0.4380 0.4000 0.4380 1,100 +0.02(+4.29%)
May 16, 2018 0.4200 0.4700 0.4000 0.4200 3,100 +0.02(+5.00%)
May 15, 2018 0.4200 0.4700 0.4000 0.4000 13,850 -0.02(-4.76%)
May 14, 2018 0.3700 0.4200 0.3700 0.4200 1,300 +0.08(+22.81%)
May 11, 2018 0.3300 0.3420 0.3300 0.3420 400 -0.06(-14.50%)
May 10, 2018 0.4000 0.4000 0.3510 0.4000 2,935 +0.05(+12.68%)
May 09, 2018 0.3410 0.4150 0.3410 0.3550 3,275 -0.05(-11.25%)
May 08, 2018 0.3000 0.4500 0.3000 0.4000 6,253 -0.05(-11.11%)
May 07, 2018 0.4000 0.4500 0.3150 0.4500 5,600 +0.05(+13.07%)
May 04, 2018 0.3900 0.3980 0.3900 0.3980 3,550 -0.00(-0.50%)
May 03, 2018 0.4000 0.4000 0.4000 0.4000 3,125 +0.00(+0.00%)
May 02, 2018 0.3250 0.4000 0.3250 0.4000 4,008 +0.08(+23.08%)
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.