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 (%)
Mar 29, 2019 0.2000 0.2600 0.1800 0.2050 92,500 -0.02(-6.82%)
Mar 28, 2019 0.2100 0.2236 0.2000 0.2200 36,000 +0.02(+9.45%)
Mar 27, 2019 0.2010 0.2010 0.2010 0.2010 100 -0.02(-8.64%)
Mar 26, 2019 0.2200 0.2367 0.2200 0.2200 22,800 +0.01(+4.27%)
Mar 25, 2019 0.2300 0.2300 0.2110 0.2110 18,825 +0.01(+4.40%)
Mar 22, 2019 0.2400 0.2700 0.2000 0.2021 88,100 -0.03(-12.13%)
Mar 21, 2019 0.2500 0.2500 0.2300 0.2300 10,500 +0.00(+1.77%)
Mar 20, 2019 0.2250 0.2260 0.2250 0.2260 15,200 -0.00(-1.74%)
Mar 19, 2019 0.2500 0.2500 0.2250 0.2300 39,618 +0.01(+3.88%)
Mar 18, 2019 0.2325 0.2500 0.2100 0.2214 21,840 -0.01(-3.74%)
Mar 15, 2019 0.2139 0.2300 0.2139 0.2300 22,200 +0.01(+2.22%)
Mar 14, 2019 0.2500 0.2500 0.2250 0.2250 19,975 -0.01(-6.25%)
Mar 13, 2019 0.2400 0.2450 0.2300 0.2400 26,457 -0.01(-4.00%)
Mar 12, 2019 0.2300 0.2510 0.2300 0.2500 36,633 -0.01(-3.85%)
Mar 11, 2019 0.2450 0.2600 0.2450 0.2600 34,443 -0.01(-3.70%)
Mar 08, 2019 0.2600 0.3000 0.2600 0.2700 136,200 +0.00(+0.00%)
Mar 07, 2019 0.2600 0.3000 0.2300 0.2700 174,582 +0.00(+0.00%)
Mar 06, 2019 0.1950 0.3400 0.1920 0.2700 426,778 +0.07(+35.00%)
Mar 05, 2019 0.2280 0.2280 0.1920 0.2000 50,190 +0.01(+3.63%)
Mar 04, 2019 0.2010 0.2300 0.1800 0.1930 52,300 -0.00(-2.03%)
Mar 01, 2019 0.1750 0.1985 0.1750 0.1970 21,400 -0.05(-21.20%)
Feb 28, 2019 0.1600 0.2500 0.1600 0.2500 82,405 +0.07(+38.89%)
Feb 27, 2019 0.1990 0.1990 0.1450 0.1800 5,185 +0.02(+12.50%)
Feb 26, 2019 0.2000 0.2000 0.1460 0.1600 14,000 -0.04(-20.00%)
Feb 25, 2019 0.2300 0.2300 0.1400 0.2000 14,686 +0.00(+0.00%)
Feb 22, 2019 0.2258 0.2258 0.2000 0.2000 31,700 -0.02(-10.91%)
Feb 21, 2019 0.2169 0.2245 0.2100 0.2245 37,004 +0.00(+2.05%)
Feb 20, 2019 0.2200 0.2400 0.2050 0.2200 36,484 -0.03(-10.93%)
Feb 19, 2019 0.1730 0.2666 0.1730 0.2470 115,886 +0.04(+22.28%)
Feb 15, 2019 0.2020 0.2020 0.2020 0.2020 100 -0.01(-6.05%)
Feb 14, 2019 0.2055 0.2380 0.1760 0.2150 29,849 +0.02(+13.16%)
Feb 13, 2019 0.2350 0.2350 0.1720 0.1900 18,950 -0.03(-13.64%)
Feb 12, 2019 0.2380 0.2460 0.2200 0.2200 26,500 -0.00(-1.57%)
Feb 11, 2019 0.2750 0.2750 0.2010 0.2235 40,700 -0.04(-14.04%)
Feb 08, 2019 0.2300 0.2600 0.2300 0.2600 20,000 +0.02(+6.47%)
Feb 07, 2019 0.2500 0.3800 0.2442 0.2442 42,000 -0.01(-2.32%)
Feb 06, 2019 0.2460 0.2500 0.2220 0.2500 41,300 +0.03(+13.64%)
Feb 05, 2019 0.2200 0.2500 0.2200 0.2200 30,500 -0.03(-11.96%)
Feb 04, 2019 0.2300 0.2600 0.2000 0.2499 72,216 +0.01(+6.34%)
Feb 01, 2019 0.2550 0.2550 0.2300 0.2350 900 -0.05(-16.07%)
Jan 31, 2019 0.2595 0.2890 0.2500 0.2800 47,300 +0.03(+12.45%)
Jan 30, 2019 0.2190 0.2900 0.2095 0.2490 32,033 +0.05(+24.50%)
Jan 29, 2019 0.1800 0.2190 0.1800 0.2000 12,695 +0.00(+1.99%)
Jan 28, 2019 0.1950 0.2000 0.1900 0.1961 35,200 +0.01(+3.21%)
Jan 25, 2019 0.1720 0.1950 0.1455 0.1900 13,000 -0.01(-2.56%)
Jan 24, 2019 0.1675 0.1950 0.1675 0.1950 3,200 +0.01(+6.38%)
Jan 23, 2019 0.1600 0.1833 0.1500 0.1833 77,000 +0.03(+22.20%)
Jan 22, 2019 0.1650 0.1870 0.1418 0.1500 46,500 -0.05(-24.24%)
Jan 18, 2019 0.1400 0.1980 0.1375 0.1980 29,300 +0.05(+33.78%)
Jan 17, 2019 0.1375 0.1500 0.1375 0.1480 12,421 +0.02(+18.40%)
Jan 16, 2019 0.1200 0.1300 0.1200 0.1250 14,223 +0.01(+4.17%)
Jan 15, 2019 0.0701 0.1200 0.0701 0.1200 6,375 +0.01(+13.74%)
Jan 14, 2019 0.1400 0.1400 0.1010 0.1055 81,839 -0.02(-18.85%)
Jan 11, 2019 0.1300 0.1300 0.1140 0.1300 20,700 -0.01(-7.14%)
Jan 10, 2019 0.1590 0.1590 0.1100 0.1400 148,425 -0.01(-6.67%)
Jan 09, 2019 0.1500 0.1500 0.1309 0.1500 35,700 +0.01(+6.84%)
Jan 08, 2019 0.1450 0.1450 0.1220 0.1404 81,700 -0.01(-4.81%)
Jan 07, 2019 0.1500 0.1800 0.1410 0.1475 159,093 -0.02(-13.24%)
Jan 04, 2019 0.1450 0.1999 0.1300 0.1700 90,100 +0.05(+41.67%)
Jan 03, 2019 0.1235 0.1343 0.1200 0.1200 85,919 -0.03(-20.00%)
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.