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

Digerati Technologies Inc (OP: DTGI )

0.0235 -0.0005 (-2.08%)
Streaming Delayed Price Updated: 1:19 PM EDT, Jun 7, 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 30, 2014 0.2595 0.2595 0.2595 0.2595 600 +0.04(+17.95%)
May 29, 2014 0.2596 0.2596 0.2200 0.2200 400 +0.00(+0.00%)
May 28, 2014 0.2200 0.2200 0.2200 0.2200 100 +0.00(+0.00%)
May 27, 2014 0.2200 0.2200 0.2200 0.2200 100 -0.02(-8.26%)
May 23, 2014 0.2398 0.2398 0.2398 0 +0.02(+9.00%)
May 22, 2014 0.2200 0.2200 0.2200 0.2200 100 +0.00(+0.00%)
May 21, 2014 0.2200 0.2200 0.2200 0.2200 200 +0.00(+0.00%)
May 20, 2014 0.2200 0.2200 0.2200 0.2200 354 +0.00(+0.00%)
May 19, 2014 0.2200 0.2200 0.2200 0.2200 100 +0.00(+0.00%)
May 16, 2014 0.2200 0.2200 0.2200 0.2200 100 +0.00(+0.00%)
May 14, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 12, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 09, 2014 0.2200 0.2200 0.2200 0.2200 600 +0.00(+0.00%)
May 08, 2014 0.2200 0.2200 0.2200 0.2200 200 +0.00(+0.00%)
May 07, 2014 0.2200 0.2200 0.2200 0.2200 200 +0.00(+0.00%)
May 06, 2014 0.2200 0.2200 0.2200 0.2200 100 +0.00(+0.00%)
May 05, 2014 0.2200 0.2200 0.2200 0.2200 100 +0.00(+0.00%)
May 01, 2014 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 29, 2014 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Apr 25, 2014 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 24, 2014 0.2400 0.2400 0.2400 0.2400 100 +0.02(+9.09%)
Apr 23, 2014 0.2200 0.2200 0.2200 0.2200 200 +0.00(+0.00%)
Apr 22, 2014 0.2200 0.2200 0.2200 0.2200 100 -0.00(-0.05%)
Apr 21, 2014 0.2201 0.2201 0.2201 0.2201 100 +0.00(+0.00%)
Apr 17, 2014 0.2201 0.2201 0.2201 0 +0.00(+0.00%)
Apr 16, 2014 0.2201 0.2201 0.2201 0.2201 100 +0.00(+0.00%)
Apr 15, 2014 0.2201 0.2201 0.2201 0.2201 300 +0.00(+0.00%)
Apr 14, 2014 0.2301 0.2301 0.2201 0.2201 3,618 -0.07(-24.10%)
Apr 11, 2014 0.2200 0.2900 0.2200 0.2900 0 +0.07(+31.82%)
Apr 10, 2014 0.2200 0.2200 0.2200 0.2200 100 +0.00(+0.00%)
Apr 09, 2014 0.2200 0.2200 0.2200 0.2200 100 +0.04(+22.15%)
Apr 08, 2014 0.1501 0.2300 0.1501 0.1801 700 +0.03(+20.07%)
Apr 07, 2014 0.2800 0.2800 0.1500 0.1500 1,400 -0.13(-46.43%)
Apr 04, 2014 0.2800 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Apr 03, 2014 0.2900 0.2900 0.2900 0.2900 100 +0.00(+0.00%)
Apr 02, 2014 0.2900 0.2900 0.2900 0.2900 900 +0.00(+0.00%)
Apr 01, 2014 0.2900 0.2900 0.2900 0.2900 100 +0.00(+0.00%)
Mar 31, 2014 0.2801 0.3000 0.2801 0.2900 3,973 +0.01(+3.53%)
Mar 28, 2014 0.2801 0.2801 0.2801 0.2801 0 +0.00(+0.00%)
Mar 26, 2014 0.2801 0.2801 0.2801 0 +0.01(+3.70%)
Mar 25, 2014 0.2701 0.2701 0.2701 0.2701 100 +0.02(+7.87%)
Mar 24, 2014 0.2504 0.2504 0.2504 0.2504 300 +0.00(+0.00%)
Mar 21, 2014 0.2504 0.2504 0.2504 0.2504 200 +0.00(+0.00%)
Mar 20, 2014 0.2504 0.2504 0.2504 0.2504 100 -0.25(-49.92%)
Mar 19, 2014 0.2503 0.5000 0.2503 0.5000 700 -0.01(-1.96%)
Mar 18, 2014 0.2401 0.5100 0.2401 0.5100 2,800 +0.23(+82.14%)
Mar 17, 2014 0.2899 0.2899 0.2401 0.2800 12,300 +0.04(+16.67%)
Mar 12, 2014 0.2400 0.2400 0.2400 0 -0.22(-47.83%)
Mar 11, 2014 0.5000 0.5000 0.2400 0.4600 1,200 +0.22(+91.67%)
Mar 10, 2014 0.2500 0.2500 0.2400 0.2400 200 +0.00(+0.00%)
Mar 07, 2014 0.2226 0.2400 0.2226 0.2400 0 +0.00(+0.00%)
Mar 06, 2014 0.2000 0.2400 0.2000 0.2400 8,600 +0.04(+20.00%)
Mar 04, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 03, 2014 0.2000 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Feb 27, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 24, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 21, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 20, 2014 0.2000 0.2000 0.2000 0.2000 150 +0.00(+0.00%)
Feb 19, 2014 0.2000 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
Feb 18, 2014 0.2000 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
Feb 14, 2014 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Feb 13, 2014 0.2100 0.2100 0.2100 0.2100 299 +0.01(+5.00%)
Feb 12, 2014 0.2000 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
Feb 11, 2014 0.2000 0.4899 0.2000 0.2000 500 -0.29(-59.18%)
Feb 10, 2014 0.2000 0.4899 0.2000 0.4899 200 +0.29(+144.95%)
Feb 07, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 06, 2014 0.2000 0.2000 0.2000 0.2000 300 +0.00(+0.00%)
Feb 05, 2014 0.2000 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
Feb 04, 2014 0.2000 0.2000 0.2000 0.2000 827 -0.01(-3.33%)
Feb 03, 2014 0.2699 0.2699 0.2069 0.2069 3,400 -0.04(-17.24%)
Jan 31, 2014 0.1900 0.2500 0.1900 0.2500 0 +0.00(+0.00%)
Jan 29, 2014 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Jan 28, 2014 0.2699 0.2699 0.1820 0.2000 600 -0.07(-25.93%)
Jan 27, 2014 0.2020 0.2700 0.2020 0.2700 800 +0.07(+35.00%)
Jan 24, 2014 0.1800 0.2000 0.1800 0.2000 0 +0.02(+11.11%)
Jan 23, 2014 0.2800 0.2800 0.1620 0.1800 940 -0.02(-9.55%)
Jan 22, 2014 0.2000 0.2000 0.1500 0.1990 15,800 +0.05(+32.67%)
Jan 21, 2014 0.2390 0.2800 0.1500 0.1500 28,600 -0.15(-49.97%)
Jan 17, 2014 0.2998 0.2998 0.2998 0 +0.03(+11.04%)
Jan 16, 2014 0.2451 0.3000 0.2451 0.2700 5,500 +0.02(+10.16%)
Jan 15, 2014 0.2451 0.2451 0.2451 0.2451 100 +0.00(+0.00%)
Jan 14, 2014 0.2451 0.2451 0.2451 0.2451 100 +0.00(+0.00%)
Jan 13, 2014 0.2451 0.2451 0.2451 0.2451 445 -0.40(-62.26%)
Jan 10, 2014 0.2451 0.6495 0.2451 0.6495 1,000 +0.40(+164.99%)
Jan 09, 2014 0.2451 0.2451 0.2451 0.2451 275 +0.00(+0.00%)
Jan 08, 2014 0.2451 0.2451 0.2451 0.2451 200 +0.00(+0.00%)
Jan 07, 2014 0.2451 0.2451 0.2451 0.2451 400 +0.00(+0.00%)
Jan 06, 2014 0.2451 0.2451 0.2451 0.2451 200 +0.00(+0.00%)
Jan 03, 2014 0.2451 0.2451 0.2451 0.2451 0 +0.00(+0.00%)
Jan 02, 2014 0.2451 0.2451 0.2451 0.2451 100 +0.00(+0.00%)
Dec 31, 2013 0.2451 0.2451 0.2451 0 +0.00(+0.00%)
Dec 30, 2013 0.2451 0.2451 0.2451 0.2451 1,080 +0.00(+0.00%)
Dec 27, 2013 0.2451 0.2451 0.2451 0.2451 0 -0.05(-18.27%)
Dec 26, 2013 0.2451 0.2999 0.2451 0.2999 10,600 -0.00(-0.03%)
Dec 24, 2013 0.3000 0.3000 0.2400 0.3000 828 +0.00(+0.00%)
Dec 23, 2013 0.2301 0.3000 0.2300 0.3000 1,041 +0.00(+0.00%)
Dec 20, 2013 0.3000 0.3000 0.3000 0.3000 0 +0.07(+30.32%)
Dec 19, 2013 0.2301 0.2302 0.2301 0.2302 300 -0.07(-23.27%)
Dec 18, 2013 0.2301 0.3000 0.2301 0.3000 600 +0.00(+0.00%)
Dec 17, 2013 0.2200 0.3000 0.2200 0.3000 5,243 +0.00(+0.00%)
Dec 16, 2013 0.2600 0.3000 0.2000 0.3000 41,971 +0.04(+15.38%)
Dec 13, 2013 0.2600 0.2600 0.2600 0.2600 0 -0.04(-13.33%)
Dec 12, 2013 0.2500 0.3500 0.2500 0.3000 19,500 +0.05(+20.00%)
Dec 11, 2013 0.3600 0.4400 0.2500 0.2500 12,512 -0.20(-44.44%)
Dec 10, 2013 0.3600 0.4500 0.3600 0.4500 801 +0.00(+0.00%)
Dec 09, 2013 0.3050 0.5900 0.3050 0.4500 13,532 -0.14(-23.73%)
Dec 06, 2013 0.5900 0.5900 0.5900 0.5900 200 +0.04(+7.27%)
Dec 05, 2013 0.4100 0.5900 0.4000 0.5500 1,200 -0.04(-6.78%)
Dec 04, 2013 0.7000 0.7000 0.3000 0.5900 16,200 -0.15(-20.27%)
Dec 03, 2013 0.2500 1.000 0.2500 0.7400 119,743 +0.24(+48.03%)
Dec 02, 2013 0.2200 0.4999 0.2200 0.4999 15,400 +0.23(+85.15%)
Nov 29, 2013 0.2700 0.2700 0.2700 0.2700 699 +0.00(+0.00%)
Nov 26, 2013 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
Nov 25, 2013 0.2399 0.2400 0.2000 0.2400 10,500 +0.07(+41.18%)
Nov 22, 2013 0.1700 0.1700 0.1700 0.1700 300 +0.00(+0.00%)
Nov 21, 2013 0.1700 0.1700 0.1700 0.1700 400 +0.00(+0.00%)
Nov 20, 2013 0.1700 0.1700 0.1700 0.1700 200 +0.00(+0.00%)
Nov 19, 2013 0.1700 0.1700 0.1700 0.1700 200 +0.00(+0.00%)
Nov 18, 2013 0.1700 0.1700 0.1700 0.1700 700 +0.00(+0.00%)
Nov 14, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 12, 2013 0.1700 0.1700 0.1700 0.1700 1,131 +0.00(+0.00%)
Nov 11, 2013 0.1700 0.1700 0.1700 0.1700 400 -0.03(-16.21%)
Nov 08, 2013 0.1700 0.2029 0.1700 0.2029 2,300 +0.04(+26.81%)
Nov 07, 2013 0.1600 0.1600 0.1600 0.1600 100 +0.00(+0.00%)
Nov 06, 2013 0.1600 0.1600 0.1600 0.1600 200 +0.00(+0.00%)
Nov 05, 2013 0.1600 0.1600 0.1600 0.1600 300 +0.00(+0.00%)
Nov 04, 2013 0.1600 0.1600 0.1600 0.1600 200 +0.00(+0.00%)
Nov 01, 2013 0.1600 0.1600 0.1600 0.1600 300 +0.00(+0.00%)
Oct 31, 2013 0.1600 0.1600 0.1600 0.1600 600 -0.02(-11.11%)
Oct 30, 2013 0.2100 0.2100 0.1800 0.1800 3,650 -0.03(-14.29%)
Oct 29, 2013 0.2100 0.2100 0.2100 0.2100 300 +0.00(+0.00%)
Oct 28, 2013 0.2101 0.2101 0.2100 0.2100 21,000 -0.00(-0.05%)
Oct 25, 2013 0.2101 0.2101 0.2101 0.2101 200 +0.00(+0.05%)
Oct 24, 2013 0.2001 0.2100 0.2001 0.2100 500 +0.01(+4.95%)
Oct 23, 2013 0.2001 0.2001 0.2001 0.2001 400 +0.00(+0.00%)
Oct 22, 2013 0.2300 0.2300 0.2001 0.2001 600 +0.02(+11.10%)
Oct 21, 2013 0.2700 0.2700 0.1801 0.1801 11,600 +0.02(+12.49%)
Oct 18, 2013 0.1601 0.1601 0.1601 0.1601 500 -0.21(-56.73%)
Oct 17, 2013 0.2400 0.3728 0.1300 0.3700 26,010 +0.13(+54.17%)
Oct 16, 2013 0.2400 0.2400 0.2400 0.2400 400 +0.00(+0.00%)
Oct 15, 2013 0.2400 0.2400 0.2400 0.2400 400 +0.00(+0.00%)
Oct 14, 2013 0.2500 0.3000 0.2400 0.2400 3,400 -0.06(-20.00%)
Oct 11, 2013 0.2300 0.3000 0.2300 0.3000 9,200 +0.07(+30.43%)
Oct 10, 2013 0.2300 0.2300 0.2300 0.2300 868 +0.00(+0.00%)
Oct 09, 2013 0.3728 0.3728 0.2300 0.2300 200 +0.00(+0.00%)
Oct 08, 2013 0.2300 0.2300 0.2300 0.2300 300 +0.00(+0.00%)
Oct 07, 2013 0.2300 0.2300 0.2300 0.2300 300 +0.00(+0.00%)
Oct 04, 2013 0.2300 0.2900 0.2300 0.2300 6,887 +0.01(+4.55%)
Oct 03, 2013 0.2200 0.2200 0.2200 0.2200 200 +0.00(+0.00%)
Oct 02, 2013 0.2200 0.2200 0.2200 0.2200 100 +0.01(+4.66%)
Oct 01, 2013 0.2102 0.2102 0.2102 0.2102 100 -0.08(-27.52%)
Sep 27, 2013 0.2900 0.2900 0.2900 0.2900 3,000 +0.09(+44.93%)
Sep 26, 2013 0.2001 0.2001 0.2001 0.2001 1,101 -0.09(-31.00%)
Sep 25, 2013 0.1934 0.2900 0.1934 0.2900 866 +0.00(+0.00%)
Sep 24, 2013 0.1903 0.2900 0.1903 0.2900 400 +0.07(+31.82%)
Sep 23, 2013 0.2100 0.2200 0.2100 0.2200 7,300 +0.02(+10.00%)
Sep 20, 2013 0.2000 0.2900 0.2000 0.2000 5,300 +0.00(+0.00%)
Sep 19, 2013 0.2000 0.2000 0.1900 0.2000 9,089 +0.01(+5.26%)
Sep 18, 2013 0.1900 0.1900 0.1900 0.1900 500 -0.01(-5.00%)
Sep 17, 2013 0.1403 0.2850 0.1403 0.2000 18,800 -0.04(-16.67%)
Sep 16, 2013 0.2400 0.2400 0.1303 0.2400 7,900 +0.00(+0.00%)
Sep 13, 2013 0.1301 0.2400 0.1301 0.2400 200 +0.00(+0.00%)
Sep 12, 2013 0.1300 0.2400 0.1300 0.2400 500 +0.11(+84.62%)
Sep 11, 2013 0.1300 0.1300 0.1300 0.1300 200 +0.00(+0.00%)
Sep 10, 2013 0.1300 0.1300 0.1300 0.1300 300 -0.11(-46.94%)
Sep 09, 2013 0.1300 0.2450 0.1300 0.2450 500 +0.11(+88.46%)
Sep 06, 2013 0.1300 0.1300 0.1300 0.1300 100 +0.00(+0.00%)
Sep 05, 2013 0.1300 0.1300 0.1300 0.1300 100 -0.11(-46.94%)
Sep 03, 2013 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Aug 30, 2013 0.1300 0.2450 0.1300 0.2450 1,300 +0.00(+0.04%)
Aug 29, 2013 0.1300 0.2449 0.1300 0.2449 3,602 +0.09(+63.27%)
Aug 28, 2013 0.1500 0.1500 0.1500 0.1500 901 +0.00(+0.00%)
Aug 27, 2013 0.1500 0.1500 0.1500 0.1500 200 +0.00(+0.00%)
Aug 26, 2013 0.1500 0.1500 0.1500 0.1500 300 +0.00(+0.00%)
Aug 23, 2013 0.1500 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
Aug 22, 2013 0.1500 0.1500 0.1500 0.1500 1,600 +0.00(+0.00%)
Aug 21, 2013 0.1500 0.1500 0.1500 0.1500 800 +0.00(+0.00%)
Aug 20, 2013 0.1500 0.1500 0.1500 0.1500 1,549 +0.00(+0.00%)
Aug 19, 2013 0.1500 0.1500 0.1500 0.1500 600 +0.00(+0.00%)
Aug 16, 2013 0.1500 0.1500 0.1500 0.1500 400 +0.00(+0.00%)
Aug 15, 2013 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Aug 14, 2013 0.1500 0.1500 0.1500 0.1500 300 -0.05(-25.00%)
Aug 13, 2013 0.1300 0.3450 0.1300 0.2000 30,961 +0.06(+42.86%)
Aug 09, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 08, 2013 0.1300 0.1400 0.1300 0.1400 1,700 +0.01(+7.69%)
Aug 07, 2013 0.1300 0.1300 0.1300 0.1300 830 -0.05(-27.78%)
Aug 06, 2013 0.1200 0.1800 0.1200 0.1800 14,000 +0.06(+50.00%)
Aug 05, 2013 0.1200 0.1200 0.1200 0.1200 100 +0.00(+0.00%)
Aug 02, 2013 0.1200 0.1200 0.1200 0.1200 4,400 +0.00(+0.00%)
Aug 01, 2013 0.1300 0.1300 0.1000 0.1200 5,700 -0.03(-20.00%)
Jul 30, 2013 0.1500 0.1500 0.1500 0 +0.10(+194.12%)
Jul 29, 2013 0.0510 0.0510 0.0510 0.0510 200 -0.05(-49.00%)
Jul 26, 2013 0.1000 0.1000 0.1000 0.1000 1,950 +0.00(+0.00%)
Jul 25, 2013 0.1000 0.1050 0.1000 0.1000 300 +0.00(+0.00%)
Jul 24, 2013 0.1300 0.1350 0.0500 0.1000 17,600 -0.03(-23.08%)
Jul 23, 2013 0.1100 0.1500 0.1100 0.1300 500 +0.02(+18.18%)
Jul 22, 2013 0.1100 0.1100 0.1100 0.1100 1,300 +0.00(+0.00%)
Jul 19, 2013 0.1100 0.1100 0.1100 0.1100 100 +0.00(+0.00%)
Jul 18, 2013 0.1100 0.1100 0.1100 0.1100 400 +0.00(+0.00%)
Jul 17, 2013 0.1100 0.1100 0.1100 0.1100 666 +0.00(+0.00%)
Jul 16, 2013 0.1100 0.1100 0.1100 0.1100 150 +0.00(+0.00%)
Jul 15, 2013 0.1100 0.1100 0.1100 0.1100 400 -0.03(-21.43%)
Jul 12, 2013 0.1100 0.1400 0.1100 0.1400 4,300 +0.00(+0.00%)
Jul 11, 2013 0.0951 0.1400 0.0951 0.1400 5,100 +0.02(+16.67%)
Jul 09, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 08, 2013 0.1200 0.1200 0.1200 0.1200 280 +0.01(+9.09%)
Jul 05, 2013 0.1100 0.1100 0.1100 0.1100 200 +0.01(+9.78%)
Jul 01, 2013 0.1002 0.1002 0.1002 0 +0.00(+0.10%)
Jun 28, 2013 0.1001 0.1001 0.1001 0.1001 10,000 +0.03(+43.00%)
Jun 24, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 20, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 19, 2013 0.0700 0.1700 0.0700 0.0700 1,300 +0.00(+0.00%)
Jun 18, 2013 0.0700 0.0700 0.0700 0.0700 100 +0.00(+0.00%)
Jun 17, 2013 0.0700 0.0700 0.0700 0.0700 100 -0.11(-61.11%)
Jun 14, 2013 0.1800 0.1800 0.0700 0.1800 800 +0.00(+0.00%)
Jun 13, 2013 0.0700 0.1800 0.0700 0.1800 1,800 +0.11(+157.14%)
Jun 11, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 10, 2013 0.0700 0.0700 0.0700 0.0700 100 +0.00(+0.00%)
Jun 07, 2013 0.0700 0.0700 0.0700 0.0700 300 +0.00(+0.00%)
Jun 06, 2013 0.0700 0.0700 0.0700 0.0700 100 +0.00(+0.00%)
Jun 05, 2013 0.0900 0.1800 0.0700 0.0700 6,892 -0.07(-48.15%)
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.