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 (%)
Jun 30, 2020 0.0345 0.0345 0.0300 0.0320 758,750 +0.00(+0.63%)
Jun 29, 2020 0.0358 0.0400 0.0305 0.0318 338,312 -0.00(-3.93%)
Jun 26, 2020 0.0364 0.0364 0.0322 0.0331 96,700 +0.00(+3.44%)
Jun 25, 2020 0.0360 0.0370 0.0320 0.0320 599,869 -0.00(-12.33%)
Jun 24, 2020 0.0390 0.0390 0.0315 0.0365 856,431 -0.00(-1.35%)
Jun 23, 2020 0.0326 0.0370 0.0301 0.0370 783,668 +0.01(+23.33%)
Jun 22, 2020 0.0405 0.0410 0.0300 0.0300 1,744,011 -0.00(-7.69%)
Jun 19, 2020 0.0363 0.0370 0.0322 0.0325 518,800 -0.00(-12.16%)
Jun 18, 2020 0.0298 0.0410 0.0297 0.0370 737,530 -0.01(-11.90%)
Jun 17, 2020 0.0400 0.0420 0.0396 0.0420 521,883 -0.00(-2.33%)
Jun 16, 2020 0.0420 0.0475 0.0350 0.0430 687,480 -0.00(-2.27%)
Jun 15, 2020 0.0480 0.0485 0.0331 0.0440 1,749,220 +0.00(+6.02%)
Jun 12, 2020 0.0350 0.0530 0.0280 0.0415 6,878,300 +0.01(+38.80%)
Jun 11, 2020 0.0251 0.0400 0.0235 0.0299 6,085,165 +0.00(+12.83%)
Jun 10, 2020 0.0275 0.0275 0.0195 0.0265 1,276,685 +0.00(+0.00%)
Jun 09, 2020 0.0250 0.0270 0.0230 0.0265 769,700 +0.00(+8.61%)
Jun 08, 2020 0.0220 0.0270 0.0200 0.0244 704,649 +0.00(+16.19%)
Jun 05, 2020 0.0190 0.0220 0.0171 0.0210 761,900 +0.00(+10.53%)
Jun 04, 2020 0.0183 0.0210 0.0170 0.0190 526,600 -0.00(-4.52%)
Jun 03, 2020 0.0220 0.0239 0.0170 0.0199 336,410 -0.00(-12.33%)
Jun 02, 2020 0.0220 0.0260 0.0215 0.0227 360,990 -0.00(-5.42%)
Jun 01, 2020 0.0290 0.0290 0.0213 0.0240 619,385 -0.00(-11.11%)
May 29, 2020 0.0209 0.0270 0.0181 0.0270 1,145,600 +0.01(+22.73%)
May 28, 2020 0.0225 0.0253 0.0196 0.0220 993,288 -0.00(-3.08%)
May 27, 2020 0.0220 0.0350 0.0175 0.0227 4,307,676 +0.00(+22.70%)
May 26, 2020 0.0192 0.0192 0.0158 0.0185 177,659 +0.00(+4.52%)
May 22, 2020 0.0177 0.0189 0.0159 0.0177 223,400 -0.00(-0.56%)
May 21, 2020 0.0180 0.0185 0.0156 0.0178 429,203 -0.00(-1.11%)
May 20, 2020 0.0200 0.0201 0.0180 0.0180 271,632 -0.00(-4.26%)
May 19, 2020 0.0200 0.0210 0.0173 0.0188 550,227 -0.00(-3.59%)
May 18, 2020 0.0270 0.0270 0.0172 0.0195 506,899 -0.00(-17.02%)
May 15, 2020 0.0239 0.0278 0.0208 0.0235 169,600 -0.00(-1.67%)
May 14, 2020 0.0220 0.0249 0.0210 0.0239 105,968 +0.00(+11.68%)
May 13, 2020 0.0200 0.0229 0.0200 0.0214 170,239 +0.00(+1.90%)
May 12, 2020 0.0210 0.0280 0.0199 0.0210 209,564 +0.00(+1.45%)
May 11, 2020 0.0195 0.0235 0.0195 0.0207 314,530 +0.00(+4.02%)
May 08, 2020 0.0187 0.0200 0.0180 0.0199 83,300 +0.00(+5.29%)
May 07, 2020 0.0210 0.0210 0.0188 0.0189 305,450 +0.00(+0.00%)
May 06, 2020 0.0200 0.0240 0.0189 0.0189 1,029,824 -0.00(-2.58%)
May 05, 2020 0.0197 0.0210 0.0187 0.0194 428,751 -0.00(-7.62%)
May 04, 2020 0.0240 0.0240 0.0195 0.0210 517,378 -0.00(-4.55%)
May 01, 2020 0.0205 0.0230 0.0171 0.0220 433,900 +0.00(+7.32%)
Apr 30, 2020 0.0209 0.0209 0.0151 0.0205 165,151 -0.00(-4.65%)
Apr 29, 2020 0.0220 0.0234 0.0200 0.0215 265,790 +0.00(+8.04%)
Apr 28, 2020 0.0230 0.0230 0.0140 0.0199 554,792 -0.00(-13.48%)
Apr 27, 2020 0.0260 0.0260 0.0155 0.0230 402,157 +0.00(+21.05%)
Apr 24, 2020 0.0190 0.0190 0.0170 0.0190 235,100 +0.00(+0.53%)
Apr 23, 2020 0.0199 0.0225 0.0150 0.0189 457,958 -0.00(-0.53%)
Apr 22, 2020 0.0214 0.0214 0.0180 0.0190 333,414 +0.00(+3.26%)
Apr 21, 2020 0.0190 0.0190 0.0155 0.0184 178,855 +0.00(+19.48%)
Apr 20, 2020 0.0210 0.0210 0.0141 0.0154 380,625 -0.00(-18.95%)
Apr 17, 2020 0.0145 0.0200 0.0145 0.0190 32,500 +0.00(+11.76%)
Apr 16, 2020 0.0161 0.0200 0.0150 0.0170 182,800 -0.00(-5.56%)
Apr 15, 2020 0.0215 0.0215 0.0152 0.0180 230,375 -0.00(-5.26%)
Apr 14, 2020 0.0170 0.0214 0.0165 0.0190 224,472 -0.00(-9.52%)
Apr 13, 2020 0.0240 0.0240 0.0180 0.0210 140,266 -0.00(-4.11%)
Apr 09, 2020 0.0260 0.0260 0.0180 0.0219 397,200 -0.00(-0.45%)
Apr 08, 2020 0.0205 0.0230 0.0185 0.0220 177,986 +0.00(+10.00%)
Apr 07, 2020 0.0200 0.0259 0.0180 0.0200 341,063 +0.00(+0.00%)
Apr 06, 2020 0.0132 0.0290 0.0132 0.0200 299,994 -0.01(-29.82%)
Apr 03, 2020 0.0230 0.0300 0.0136 0.0285 142,800 +0.01(+26.67%)
Apr 02, 2020 0.0175 0.0225 0.0175 0.0225 340,804 +0.01(+34.73%)
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.