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 (%)
Sep 30, 2019 0.1070 0.1300 0.1069 0.1300 167,875 +0.03(+30.00%)
Sep 27, 2019 0.1000 0.1099 0.1000 0.1000 229,400 -0.00(-3.29%)
Sep 26, 2019 0.1170 0.1170 0.1000 0.1034 63,302 -0.01(-6.00%)
Sep 25, 2019 0.1080 0.1157 0.1000 0.1100 131,834 +0.01(+10.00%)
Sep 24, 2019 0.1100 0.1100 0.0900 0.1000 204,515 -0.00(-4.76%)
Sep 23, 2019 0.0850 0.1050 0.0850 0.1050 144,693 +0.02(+23.53%)
Sep 20, 2019 0.0899 0.0920 0.0850 0.0850 150,800 -0.00(-2.30%)
Sep 19, 2019 0.0825 0.0900 0.0770 0.0870 131,000 +0.01(+15.69%)
Sep 18, 2019 0.0920 0.0950 0.0730 0.0752 112,000 -0.02(-18.26%)
Sep 17, 2019 0.0940 0.1000 0.0780 0.0920 196,399 -0.01(-6.12%)
Sep 16, 2019 0.0940 0.1106 0.0940 0.0980 120,014 -0.00(-2.00%)
Sep 13, 2019 0.1035 0.1149 0.0995 0.1000 4,800 -0.00(-1.48%)
Sep 12, 2019 0.0940 0.1083 0.0940 0.1015 2,072 -0.01(-5.14%)
Sep 11, 2019 0.0999 0.1070 0.0990 0.1070 158,306 +0.01(+12.63%)
Sep 10, 2019 0.0885 0.1000 0.0784 0.0950 199,820 -0.00(-4.90%)
Sep 09, 2019 0.0910 0.0999 0.0885 0.0999 383,275 +0.00(+5.16%)
Sep 06, 2019 0.1100 0.1100 0.0911 0.0950 113,100 -0.02(-17.32%)
Sep 05, 2019 0.1149 0.1149 0.1149 0.1149 15,000 -0.01(-4.17%)
Sep 04, 2019 0.1105 0.1199 0.1105 0.1199 7,960 +0.00(+0.84%)
Sep 03, 2019 0.1100 0.1200 0.1100 0.1189 107,300 +0.01(+7.12%)
Aug 30, 2019 0.1289 0.1289 0.1100 0.1110 34,500 -0.02(-14.62%)
Aug 29, 2019 0.0900 0.1300 0.0900 0.1300 7,400 +0.01(+9.98%)
Aug 28, 2019 0.1350 0.1350 0.1182 0.1182 7,600 -0.01(-8.30%)
Aug 27, 2019 0.1079 0.1299 0.1079 0.1289 20,500 +0.01(+7.42%)
Aug 26, 2019 0.1011 0.1428 0.1011 0.1200 56,410 -0.05(-29.33%)
Aug 23, 2019 0.1110 0.1801 0.1000 0.1698 690,300 +0.05(+47.65%)
Aug 22, 2019 0.1180 0.1190 0.1110 0.1150 184,650 -0.00(-2.54%)
Aug 21, 2019 0.1350 0.1400 0.1111 0.1180 329,126 -0.01(-9.23%)
Aug 20, 2019 0.1330 0.1450 0.1251 0.1300 113,500 +0.00(+0.00%)
Aug 19, 2019 0.1430 0.1500 0.1300 0.1300 195,746 -0.01(-10.34%)
Aug 16, 2019 0.1499 0.1500 0.1450 0.1450 115,600 +0.01(+11.45%)
Aug 15, 2019 0.1490 0.1519 0.1301 0.1301 167,035 -0.02(-13.27%)
Aug 14, 2019 0.1510 0.1576 0.1500 0.1500 91,773 -0.01(-3.66%)
Aug 13, 2019 0.1557 0.1660 0.1557 0.1557 1,100 +0.00(+0.32%)
Aug 12, 2019 0.1552 0.1552 0.1552 0.1552 100 -0.00(-1.34%)
Aug 09, 2019 0.1600 0.1650 0.1573 0.1573 29,300 -0.00(-1.69%)
Aug 08, 2019 0.1600 0.1600 0.1600 0.1600 2,702 +0.00(+0.00%)
Aug 07, 2019 0.1600 0.1600 0.1580 0.1600 107,500 -0.01(-4.48%)
Aug 06, 2019 0.1700 0.1700 0.1560 0.1675 40,202 +0.01(+7.99%)
Aug 05, 2019 0.1700 0.1701 0.1551 0.1551 99,650 -0.03(-16.16%)
Aug 02, 2019 0.1695 0.1900 0.1650 0.1850 96,900 +0.01(+2.78%)
Aug 01, 2019 0.1700 0.2040 0.1700 0.1800 179,305 +0.03(+19.92%)
Jul 31, 2019 0.1520 0.1520 0.1501 0.1501 20,000 -0.01(-3.78%)
Jul 30, 2019 0.1576 0.1800 0.1560 0.1560 85,600 +0.00(+1.10%)
Jul 29, 2019 0.1510 0.1790 0.1500 0.1543 320,300 -0.02(-13.80%)
Jul 26, 2019 0.1500 0.1800 0.1500 0.1790 34,900 +0.01(+8.48%)
Jul 25, 2019 0.1700 0.1700 0.1500 0.1650 412,550 -0.01(-2.94%)
Jul 24, 2019 0.1510 0.1799 0.1510 0.1700 11,500 -0.02(-10.53%)
Jul 23, 2019 0.1819 0.1900 0.1819 0.1900 30,000 +0.03(+16.42%)
Jul 22, 2019 0.1600 0.1690 0.1600 0.1632 15,832 -0.04(-18.36%)
Jul 19, 2019 0.1650 0.1999 0.1650 0.1999 11,800 +0.04(+24.94%)
Jul 18, 2019 0.1725 0.1725 0.1550 0.1600 22,150 +0.01(+3.23%)
Jul 17, 2019 0.1550 0.1550 0.1550 0.1550 115 -0.02(-9.30%)
Jul 16, 2019 0.2000 0.2000 0.1555 0.1709 66,914 -0.05(-24.01%)
Jul 15, 2019 0.1600 0.2249 0.1451 0.2249 114,586 +0.05(+25.64%)
Jul 12, 2019 0.2000 0.2500 0.1500 0.1790 185,600 -0.01(-5.09%)
Jul 11, 2019 0.1905 0.2100 0.1613 0.1886 7,100 -0.05(-19.40%)
Jul 10, 2019 0.1700 0.2340 0.1688 0.2340 399,902 +0.05(+23.81%)
Jul 09, 2019 0.1250 0.2399 0.1067 0.1890 358,290 +0.04(+30.98%)
Jul 08, 2019 0.1453 0.1500 0.1338 0.1443 165,840 -0.02(-9.81%)
Jul 05, 2019 0.1600 0.1600 0.1600 0.1600 100 +0.01(+3.90%)
Jul 03, 2019 0.1627 0.1750 0.1540 0.1540 18,000 +0.00(+2.67%)
Jul 02, 2019 0.1710 0.1710 0.1500 0.1500 100,011 -0.02(-12.54%)
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.