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, 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%)
May 01, 2018 0.3250 0.3250 0.3250 0.3250 410 -0.04(-10.34%)
Apr 30, 2018 0.4000 0.4000 0.3625 0.3625 1,400 -0.04(-9.38%)
Apr 27, 2018 0.3101 0.4000 0.3101 0.4000 300 +0.06(+17.65%)
Apr 26, 2018 0.3700 0.3700 0.3400 0.3400 568 -0.06(-15.00%)
Apr 25, 2018 0.3830 0.4000 0.3150 0.4000 1,150 +0.05(+14.29%)
Apr 24, 2018 0.3400 0.3500 0.3400 0.3500 5,790 +0.02(+6.03%)
Apr 23, 2018 0.3400 0.3400 0.3301 0.3301 1,300 -0.02(-5.95%)
Apr 20, 2018 0.3510 0.3511 0.3510 0.3510 2,319 -0.04(-10.00%)
Apr 18, 2018 0.3900 0.3900 0.3900 250 +0.04(+9.86%)
Apr 17, 2018 0.3550 0.3550 0.3550 0.3550 2,010 -0.02(-4.05%)
Apr 16, 2018 0.3550 0.3860 0.3550 0.3700 3,000 -0.01(-2.63%)
Apr 13, 2018 0.4012 0.4012 0.3799 0.3800 4,254 -0.04(-8.57%)
Apr 12, 2018 0.3450 0.4700 0.3450 0.4156 7,050 +0.04(+9.92%)
Apr 11, 2018 0.4780 0.4780 0.3781 0.3781 4,453 -0.10(-20.90%)
Apr 10, 2018 0.3300 0.4780 0.3300 0.4780 600 +0.10(+25.79%)
Apr 09, 2018 0.2800 0.3800 0.2800 0.3800 800 +0.05(+15.15%)
Apr 06, 2018 0.3300 0.3300 0.3300 0.3300 200 -0.05(-13.16%)
Apr 05, 2018 0.3300 0.3800 0.3300 0.3800 900 -0.02(-5.00%)
Apr 04, 2018 0.3300 0.4000 0.3300 0.4000 400 +0.07(+19.40%)
Apr 03, 2018 0.3870 0.3870 0.3350 0.3350 300 -0.02(-4.31%)
Apr 02, 2018 0.3501 0.3501 0.3501 0.3501 160 -0.05(-12.47%)
Mar 29, 2018 0.4000 0.4000 0.4000 0 +0.04(+11.11%)
Mar 28, 2018 0.3601 0.3620 0.3600 0.3600 6,660 -0.00(-0.03%)
Mar 27, 2018 0.3500 0.3990 0.3210 0.3601 22,695 -0.02(-5.24%)
Mar 26, 2018 0.3110 0.3800 0.3110 0.3800 3,900 -0.01(-1.30%)
Mar 23, 2018 0.3810 0.4730 0.3800 0.3850 10,850 -0.07(-14.44%)
Mar 22, 2018 0.4668 0.4668 0.4220 0.4500 1,300 +0.03(+6.64%)
Mar 21, 2018 0.4780 0.4780 0.4220 0.4220 3,862 -0.05(-11.34%)
Mar 20, 2018 0.4200 0.4780 0.4200 0.4760 1,100 +0.04(+9.17%)
Mar 19, 2018 0.4360 0.4360 0.4360 0.4360 154 -0.04(-8.40%)
Mar 16, 2018 0.4200 0.4760 0.4200 0.4760 23,100 +0.00(+0.00%)
Mar 15, 2018 0.3800 0.4760 0.3800 0.4760 600 +0.06(+13.33%)
Mar 14, 2018 0.4200 0.4200 0.4200 0.4200 1,300 -0.04(-8.06%)
Mar 13, 2018 0.4300 0.4568 0.3701 0.4568 3,500 +0.00(+0.84%)
Mar 12, 2018 0.4530 0.4530 0.4530 0.4530 180 -0.02(-4.83%)
Mar 09, 2018 0.4780 0.4780 0.4760 0.4760 618 +0.01(+2.85%)
Mar 08, 2018 0.4684 0.4684 0.4300 0.4628 2,400 +0.00(+0.61%)
Mar 07, 2018 0.4400 0.4744 0.4400 0.4600 5,607 -0.02(-3.77%)
Mar 06, 2018 0.4400 0.5000 0.4400 0.4780 10,185 +0.02(+4.82%)
Mar 05, 2018 0.4250 0.4560 0.4250 0.4560 5,592 +0.03(+7.29%)
Mar 02, 2018 0.4600 0.4600 0.4250 0.4250 7,080 +0.00(+0.00%)
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.