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 UNCHANGED
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, 2017 0.4534 0.5300 0.4201 0.5300 5,289 +0.02(+3.92%)
Jul 28, 2017 0.5100 0.5100 0.5100 0.5100 659 +0.06(+13.08%)
Jul 27, 2017 0.4800 0.5000 0.4300 0.4510 11,015 +0.03(+7.38%)
Jul 26, 2017 0.4400 0.5800 0.4200 0.4200 20,100 -0.03(-6.46%)
Jul 25, 2017 0.5500 0.5500 0.4490 0.4490 799 -0.08(-15.44%)
Jul 24, 2017 0.5320 0.5320 0.5310 0.5310 900 +0.00(+0.00%)
Jul 21, 2017 0.5310 0.5795 0.5310 0.5310 450 -0.06(-9.85%)
Jul 20, 2017 0.5200 0.5890 0.5200 0.5890 6,720 +0.07(+13.27%)
Jul 19, 2017 0.5200 0.5200 0.5200 0.5200 1,967 -0.03(-5.45%)
Jul 18, 2017 0.5794 0.5950 0.5500 0.5500 10,970 +0.00(+0.00%)
Jul 17, 2017 0.5500 0.5601 0.5310 0.5500 1,535 -0.03(-5.98%)
Jul 13, 2017 0.5850 0.5850 0.5850 0 +0.06(+12.50%)
Jul 12, 2017 0.5200 0.5200 0.5200 0.5200 1,633 -0.07(-12.46%)
Jul 11, 2017 0.5940 0.5940 0.5940 0.5940 300 +0.00(+0.00%)
Jul 10, 2017 0.5700 0.5940 0.5200 0.5940 13,448 +0.02(+4.21%)
Jul 07, 2017 0.5700 0.6000 0.5700 0.5700 2,081 -0.02(-3.39%)
Jul 06, 2017 0.6100 0.6100 0.5500 0.5900 13,120 +0.06(+11.32%)
Jul 05, 2017 0.5600 0.6100 0.5300 0.5300 29,306 +0.01(+1.92%)
Jul 03, 2017 0.5600 0.5600 0.4499 0.5200 9,790 -0.04(-7.14%)
Jun 30, 2017 0.5100 0.5600 0.4700 0.5600 10,529 +0.05(+9.80%)
Jun 29, 2017 0.4510 0.5100 0.4510 0.5100 400 +0.00(+0.00%)
Jun 28, 2017 0.4510 0.5100 0.4510 0.5100 300 +0.06(+13.33%)
Jun 27, 2017 0.5550 0.5550 0.4500 0.4500 301 -0.06(-11.76%)
Jun 26, 2017 0.4499 0.5100 0.4499 0.5100 600 +0.00(+0.00%)
Jun 23, 2017 0.5100 0.5100 0.5100 0.5100 100 +0.00(+0.00%)
Jun 22, 2017 0.4413 0.5100 0.4413 0.5100 2,535 +0.02(+3.25%)
Jun 21, 2017 0.5600 0.5600 0.4401 0.4939 2,710 -0.05(-9.87%)
Jun 20, 2017 0.4400 0.5480 0.4400 0.5480 666 +0.04(+7.45%)
Jun 19, 2017 0.5600 0.5600 0.4300 0.5100 6,485 +0.05(+10.87%)
Jun 16, 2017 0.4500 0.5600 0.4500 0.4600 1,057 -0.09(-16.06%)
Jun 15, 2017 0.5300 0.5480 0.4400 0.5480 1,993 +0.02(+3.40%)
Jun 14, 2017 0.4400 0.5300 0.4400 0.5300 982 +0.09(+21.56%)
Jun 13, 2017 0.4300 0.5600 0.4300 0.4360 3,992 -0.06(-12.80%)
Jun 12, 2017 0.5500 0.5500 0.5000 0.5000 1,179 -0.05(-9.09%)
Jun 09, 2017 0.5200 0.5500 0.4400 0.5500 4,624 +0.05(+9.65%)
Jun 08, 2017 0.5200 0.5200 0.4400 0.5016 2,045 -0.02(-3.54%)
Jun 07, 2017 0.5400 0.5500 0.4200 0.5200 21,913 +0.00(+0.00%)
Jun 06, 2017 0.4863 0.5200 0.3800 0.5200 657 -0.00(-0.38%)
Jun 05, 2017 0.3800 0.5220 0.3800 0.5220 3,953 -0.00(-0.04%)
Jun 02, 2017 0.5222 0.5222 0.5222 0.5222 243 -0.02(-3.30%)
Jun 01, 2017 0.5400 0.5480 0.3800 0.5400 800 -0.01(-1.82%)
May 30, 2017 0.5500 0.5500 0.5500 60 +0.18(+47.85%)
May 26, 2017 0.5700 0.5700 0.3700 0.3720 17,075 -0.20(-34.74%)
May 25, 2017 0.5150 0.5700 0.4600 0.5700 1,000 +0.00(+0.00%)
May 24, 2017 0.4500 0.5800 0.4500 0.5700 1,760 -0.01(-1.72%)
May 23, 2017 0.4500 0.5800 0.4500 0.5800 300 +0.12(+26.36%)
May 18, 2017 0.4590 0.4590 0.4590 20 +0.01(+1.55%)
May 17, 2017 0.4500 0.4520 0.4500 0.4520 200 +0.00(+0.00%)
May 16, 2017 0.4500 0.5400 0.4500 0.4520 3,912 -0.10(-17.82%)
May 15, 2017 0.5000 0.5900 0.4200 0.5500 9,766 +0.08(+15.79%)
May 12, 2017 0.5999 0.6000 0.4750 0.4750 15,503 +0.02(+5.56%)
May 10, 2017 0.4500 0.4500 0.4500 0 -0.10(-18.18%)
May 09, 2017 0.5500 0.6100 0.3700 0.5500 26,882 +0.01(+1.85%)
May 08, 2017 0.5400 0.5400 0.5400 0.5400 1,500 +0.00(+0.00%)
May 05, 2017 0.5400 0.5400 0.5400 0.5400 300 -0.03(-5.26%)
May 04, 2017 0.5350 0.5700 0.5350 0.5700 5,685 -0.04(-6.56%)
May 03, 2017 0.6000 0.6100 0.5500 0.6100 725 +0.01(+1.67%)
May 02, 2017 0.6100 0.6100 0.5500 0.6000 1,257 -0.01(-1.64%)
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.