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

Digerati Technologies Inc (OP: DTGI )

0.0200 -0.0010 (-4.76%)
Streaming Delayed Price Updated: 2:15 PM EDT, Jun 11, 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 (%)
Jun 28, 2019 0.1645 0.1750 0.1645 0.1710 45,800 -0.01(-5.79%)
Jun 27, 2019 0.1788 0.1888 0.1760 0.1815 39,100 +0.01(+3.13%)
Jun 26, 2019 0.1750 0.1760 0.1750 0.1760 17,500 -0.00(-1.40%)
Jun 25, 2019 0.1749 0.1925 0.1749 0.1785 139,700 +0.01(+5.00%)
Jun 24, 2019 0.1657 0.1789 0.1657 0.1700 45,000 -0.01(-5.50%)
Jun 21, 2019 0.1700 0.1800 0.1700 0.1799 74,000 -0.00(-0.06%)
Jun 20, 2019 0.2005 0.2005 0.1800 0.1800 33,192 -0.05(-20.00%)
Jun 19, 2019 0.2650 0.2650 0.2090 0.2250 157,050 -0.01(-6.25%)
Jun 18, 2019 0.2000 0.2700 0.2000 0.2400 348,349 +0.04(+21.83%)
Jun 17, 2019 0.1800 0.2199 0.1610 0.1970 101,629 +0.03(+18.67%)
Jun 14, 2019 0.1900 0.1900 0.1660 0.1660 16,000 -0.00(-2.35%)
Jun 13, 2019 0.1800 0.1800 0.1686 0.1700 33,101 -0.02(-10.53%)
Jun 12, 2019 0.1740 0.1900 0.1710 0.1900 17,041 +0.00(+0.64%)
Jun 11, 2019 0.1796 0.1900 0.1796 0.1888 15,450 -0.01(-5.60%)
Jun 10, 2019 0.1740 0.2000 0.1700 0.2000 173,450 +0.01(+5.26%)
Jun 07, 2019 0.2000 0.2000 0.1750 0.1900 104,500 -0.00(-1.55%)
Jun 06, 2019 0.1956 0.2000 0.1930 0.1930 36,008 -0.08(-28.89%)
Jun 05, 2019 0.2714 0.2714 0.2714 0.2714 190 +0.06(+28.63%)
Jun 04, 2019 0.2300 0.2560 0.2110 0.2110 20,310 +0.00(+0.09%)
Jun 03, 2019 0.2108 0.2108 0.2108 0.2108 200 -0.01(-4.18%)
May 31, 2019 0.2595 0.2700 0.2031 0.2200 30,200 -0.05(-18.52%)
May 30, 2019 0.1470 0.2845 0.1470 0.2700 760,445 +0.13(+86.21%)
May 29, 2019 0.1736 0.1775 0.1437 0.1450 71,087 -0.04(-23.64%)
May 28, 2019 0.2000 0.2000 0.1800 0.1899 25,975 -0.01(-5.05%)
May 24, 2019 0.1961 0.2000 0.1961 0.2000 16,500 -0.02(-7.96%)
May 23, 2019 0.1968 0.2173 0.1760 0.2173 44,150 +0.03(+18.16%)
May 22, 2019 0.1350 0.2000 0.1350 0.1839 28,665 +0.01(+7.54%)
May 21, 2019 0.1700 0.1850 0.1700 0.1710 27,500 -0.01(-6.46%)
May 20, 2019 0.1360 0.1828 0.1350 0.1828 3,206 +0.01(+5.42%)
May 17, 2019 0.1553 0.1734 0.1553 0.1734 11,000 -0.01(-3.67%)
May 16, 2019 0.2150 0.2150 0.1800 0.1800 2,200 +0.01(+4.05%)
May 15, 2019 0.1730 0.1730 0.1730 0.1730 10,130 +0.00(+1.76%)
May 14, 2019 0.2150 0.2150 0.1370 0.1700 23,803 -0.02(-11.46%)
May 13, 2019 0.1856 0.1920 0.1709 0.1920 10,200 +0.01(+6.67%)
May 10, 2019 0.1580 0.1895 0.1580 0.1800 10,400 -0.02(-9.95%)
May 09, 2019 0.1900 0.1999 0.1784 0.1999 12,810 +0.01(+5.04%)
May 08, 2019 0.1350 0.1903 0.1350 0.1903 2,400 +0.01(+5.02%)
May 07, 2019 0.2000 0.2000 0.1732 0.1812 9,693 -0.02(-9.40%)
May 06, 2019 0.1850 0.2000 0.1850 0.2000 25,600 +0.00(+0.00%)
May 03, 2019 0.2000 0.2120 0.1820 0.2000 33,600 +0.00(+0.00%)
May 02, 2019 0.2000 0.2000 0.1950 0.2000 29,400 -0.01(-6.98%)
May 01, 2019 0.2090 0.2199 0.1950 0.2150 28,880 -0.00(-1.38%)
Apr 30, 2019 0.2200 0.2200 0.1980 0.2180 56,518 -0.00(-0.91%)
Apr 29, 2019 0.2000 0.2200 0.1950 0.2200 216,000 +0.03(+13.05%)
Apr 26, 2019 0.2000 0.2000 0.1810 0.1946 16,100 -0.00(-2.01%)
Apr 25, 2019 0.1950 0.2000 0.1946 0.1986 11,718 -0.00(-0.70%)
Apr 24, 2019 0.2000 0.2000 0.2000 0.2000 25,100 +0.00(+0.00%)
Apr 23, 2019 0.1904 0.2000 0.1904 0.2000 16,300 +0.02(+9.29%)
Apr 22, 2019 0.2125 0.2125 0.1830 0.1830 14,100 -0.04(-16.82%)
Apr 18, 2019 0.2050 0.2268 0.2050 0.2200 10,400 +0.02(+7.32%)
Apr 17, 2019 0.2290 0.2298 0.2050 0.2050 26,500 -0.02(-6.82%)
Apr 16, 2019 0.3188 0.3188 0.1810 0.2200 36,918 -0.00(-0.45%)
Apr 15, 2019 0.2500 0.2549 0.2210 0.2210 14,700 -0.08(-26.33%)
Apr 12, 2019 0.2490 0.3000 0.2110 0.3000 336,600 +0.05(+20.00%)
Apr 11, 2019 0.2350 0.2500 0.2050 0.2500 67,503 +0.04(+19.05%)
Apr 09, 2019 0.2100 0.2100 0.2100 0 -0.04(-16.00%)
Apr 08, 2019 0.2400 0.2900 0.2002 0.2500 62,200 +0.01(+4.52%)
Apr 05, 2019 0.2224 0.2500 0.2216 0.2392 38,300 +0.04(+21.54%)
Apr 04, 2019 0.2147 0.2797 0.1900 0.1968 99,900 +0.03(+14.62%)
Apr 03, 2019 0.1410 0.1900 0.1410 0.1717 18,500 -0.01(-4.61%)
Apr 02, 2019 0.2101 0.2101 0.1800 0.1800 51,975 -0.02(-10.45%)
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.