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 31, 2021 0.1800 0.1887 0.1680 0.1799 930,345 +0.00(+1.07%)
Mar 30, 2021 0.1698 0.1820 0.1650 0.1780 558,944 +0.01(+4.71%)
Mar 29, 2021 0.1900 0.1900 0.1600 0.1700 538,049 -0.00(-2.24%)
Mar 26, 2021 0.1850 0.1900 0.1600 0.1739 929,900 -0.01(-7.40%)
Mar 25, 2021 0.2010 0.2010 0.1521 0.1878 954,200 -0.01(-3.69%)
Mar 24, 2021 0.2100 0.2300 0.1900 0.1950 752,428 -0.01(-7.14%)
Mar 23, 2021 0.1980 0.2200 0.1900 0.2100 767,083 +0.00(+0.05%)
Mar 22, 2021 0.2300 0.2346 0.1950 0.2099 1,291,514 -0.01(-4.59%)
Mar 19, 2021 0.2055 0.2360 0.1824 0.2200 2,101,400 -0.01(-4.35%)
Mar 18, 2021 0.2080 0.2350 0.2000 0.2300 3,659,839 +0.02(+11.11%)
Mar 17, 2021 0.1679 0.2080 0.1679 0.2070 2,650,891 +0.04(+21.76%)
Mar 16, 2021 0.1580 0.1745 0.1352 0.1700 1,192,926 +0.02(+10.39%)
Mar 15, 2021 0.1369 0.1598 0.1270 0.1540 1,057,575 +0.02(+12.49%)
Mar 12, 2021 0.1250 0.1370 0.1200 0.1369 549,900 +0.01(+5.55%)
Mar 11, 2021 0.1200 0.1300 0.1190 0.1297 200,578 +0.01(+8.08%)
Mar 10, 2021 0.1251 0.1300 0.1200 0.1200 550,840 -0.01(-5.51%)
Mar 09, 2021 0.1300 0.1330 0.1200 0.1270 468,903 +0.01(+5.83%)
Mar 08, 2021 0.1110 0.1250 0.1040 0.1200 533,536 +0.01(+8.50%)
Mar 05, 2021 0.1100 0.1388 0.1050 0.1106 1,637,200 -0.01(-6.90%)
Mar 04, 2021 0.1120 0.1210 0.1050 0.1188 755,286 +0.01(+8.00%)
Mar 03, 2021 0.1250 0.1300 0.1020 0.1100 1,259,047 -0.01(-9.09%)
Mar 02, 2021 0.1274 0.1275 0.1100 0.1210 185,396 -0.00(-3.20%)
Mar 01, 2021 0.1135 0.1350 0.1050 0.1250 380,231 -0.00(-0.40%)
Feb 26, 2021 0.1150 0.1468 0.1000 0.1255 739,000 +0.01(+9.13%)
Feb 25, 2021 0.1499 0.1499 0.1020 0.1150 908,179 -0.03(-22.03%)
Feb 24, 2021 0.1398 0.1499 0.1255 0.1475 296,893 +0.01(+5.51%)
Feb 23, 2021 0.1350 0.1399 0.1000 0.1398 476,178 +0.00(+0.58%)
Feb 22, 2021 0.1202 0.1425 0.1050 0.1390 940,370 -0.00(-0.57%)
Feb 19, 2021 0.1250 0.1399 0.1146 0.1398 753,700 +0.02(+16.50%)
Feb 18, 2021 0.1380 0.1380 0.0900 0.1200 851,912 -0.01(-4.00%)
Feb 17, 2021 0.1623 0.1745 0.0898 0.1250 6,218,739 -0.04(-21.88%)
Feb 16, 2021 0.1361 0.1645 0.1330 0.1600 1,034,048 +0.03(+20.12%)
Feb 12, 2021 0.1150 0.1332 0.1140 0.1332 1,463,900 +0.02(+15.83%)
Feb 11, 2021 0.0875 0.1250 0.0830 0.1150 2,803,477 +0.03(+31.43%)
Feb 10, 2021 0.0800 0.0880 0.0750 0.0875 664,753 +0.01(+10.76%)
Feb 09, 2021 0.0651 0.0830 0.0650 0.0790 2,107,056 +0.01(+12.86%)
Feb 08, 2021 0.0625 0.0731 0.0590 0.0700 2,951,831 +0.01(+12.00%)
Feb 05, 2021 0.0650 0.0655 0.0582 0.0625 553,000 +0.00(+0.00%)
Feb 04, 2021 0.0563 0.0700 0.0450 0.0625 1,540,165 +0.01(+17.70%)
Feb 03, 2021 0.0570 0.0570 0.0521 0.0531 49,857 +0.00(+0.19%)
Feb 02, 2021 0.0560 0.0589 0.0530 0.0530 199,811 -0.00(-6.19%)
Feb 01, 2021 0.0568 0.0579 0.0511 0.0565 223,505 -0.00(-0.53%)
Jan 29, 2021 0.0580 0.0610 0.0511 0.0568 654,800 -0.00(-2.07%)
Jan 28, 2021 0.0510 0.0580 0.0500 0.0580 233,329 +0.00(+7.41%)
Jan 27, 2021 0.0566 0.0650 0.0372 0.0540 3,199,367 -0.01(-10.74%)
Jan 26, 2021 0.0527 0.0605 0.0527 0.0605 365,280 +0.00(+2.54%)
Jan 25, 2021 0.0598 0.0610 0.0523 0.0590 493,035 -0.00(-1.34%)
Jan 22, 2021 0.0530 0.0603 0.0510 0.0598 286,000 -0.00(-0.33%)
Jan 21, 2021 0.0600 0.0610 0.0580 0.0600 169,391 -0.00(-0.83%)
Jan 20, 2021 0.0610 0.0610 0.0560 0.0605 170,924 +0.00(+0.83%)
Jan 19, 2021 0.0590 0.0610 0.0530 0.0600 337,121 +0.00(+1.69%)
Jan 15, 2021 0.0630 0.0649 0.0482 0.0590 922,900 -0.00(-6.79%)
Jan 14, 2021 0.0645 0.0689 0.0570 0.0633 509,500 -0.00(-4.09%)
Jan 13, 2021 0.0640 0.0680 0.0603 0.0660 410,800 +0.01(+15.79%)
Jan 12, 2021 0.0695 0.0695 0.0570 0.0570 529,275 -0.01(-14.93%)
Jan 11, 2021 0.0663 0.0720 0.0575 0.0670 1,325,003 -0.01(-8.09%)
Jan 08, 2021 0.0648 0.0731 0.0623 0.0729 2,457,000 +0.01(+16.64%)
Jan 07, 2021 0.0521 0.0625 0.0521 0.0625 1,314,813 +0.00(+8.13%)
Jan 06, 2021 0.0588 0.0589 0.0500 0.0578 401,828 -0.00(-1.87%)
Jan 05, 2021 0.0618 0.0620 0.0550 0.0589 304,864 -0.00(-5.00%)
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.