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 (%)
Jul 29, 2016 0.2800 0.2800 0.2800 1 +0.11(+64.71%)
Jul 28, 2016 0.1700 0.1700 0.1700 0.1700 100 -0.11(-39.29%)
Jul 27, 2016 0.1700 0.3500 0.1700 0.2800 700 +0.01(+3.70%)
Jul 26, 2016 0.2700 0.2700 0.2700 0.2700 400 +0.11(+68.75%)
Jul 25, 2016 0.1600 0.1600 0.1600 0.1600 100 -0.09(-36.00%)
Jul 21, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 20, 2016 0.2500 0.2500 0.2500 0.2500 200 -0.10(-28.57%)
Jul 19, 2016 0.2300 0.3500 0.2300 0.3500 300 +0.00(+0.00%)
Jul 18, 2016 0.2700 0.3500 0.2300 0.3500 6,700 -0.03(-7.89%)
Jul 14, 2016 0.3800 0.3800 0.3800 0 +0.04(+11.76%)
Jul 11, 2016 0.3400 0.3400 0.3400 0 +0.03(+9.68%)
Jul 07, 2016 0.3100 0.3100 0.3100 100 +0.04(+14.81%)
Jul 05, 2016 0.2700 0.2700 0.2700 0.2700 100 +0.00(+0.00%)
Jul 01, 2016 0.2700 0.2700 0.2700 0 -0.03(-8.57%)
Jun 28, 2016 0.2953 0.2953 0.2953 0 +0.03(+9.37%)
Jun 24, 2016 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Jun 23, 2016 0.2600 0.2600 0.2600 0.2600 239 +0.00(+0.00%)
Jun 22, 2016 0.2600 0.2600 0.2600 0.2600 300 +0.01(+3.17%)
Jun 21, 2016 0.2600 0.2600 0.2500 0.2520 20,100 +0.00(+0.80%)
Jun 17, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 15, 2016 0.2500 0.2500 0.2500 0 -0.06(-19.30%)
Jun 10, 2016 0.3098 0.3098 0.3098 0 +0.04(+14.44%)
Jun 08, 2016 0.2707 0.2707 0.2707 0 +0.03(+12.79%)
Jun 06, 2016 0.2400 0.2400 0.2400 0 -0.10(-29.41%)
Jun 03, 2016 0.3400 0.3400 0.3400 0.3400 100 +0.10(+41.67%)
Jun 01, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 26, 2016 0.2400 0.2400 0.2400 0 -0.05(-17.24%)
May 24, 2016 0.2900 0.2900 0.2900 0 -0.07(-19.44%)
May 23, 2016 0.2350 0.3600 0.2350 0.3600 300 +0.08(+30.91%)
May 20, 2016 0.3500 0.3500 0.2350 0.2750 800 +0.03(+10.00%)
May 19, 2016 0.3200 0.3200 0.2500 0.2500 9,996 -0.07(-21.88%)
May 18, 2016 0.3210 0.3489 0.3200 0.3200 60,667 -0.02(-5.04%)
May 17, 2016 0.3100 0.3620 0.3100 0.3370 24,695 +0.05(+16.21%)
May 16, 2016 0.2900 0.2900 0.2900 0.2900 100 +0.00(+0.00%)
May 12, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 11, 2016 0.2900 0.2900 0.2900 0.2900 502 +0.00(+0.00%)
May 10, 2016 0.2960 0.2960 0.2900 0.2900 1,350 +0.00(+0.00%)
May 09, 2016 0.2900 0.2900 0.2900 0.2900 400 -0.02(-7.64%)
May 04, 2016 0.3140 0.3140 0.3140 0 +0.00(+0.00%)
May 03, 2016 0.3140 0.3140 0.3140 0.3140 100 -0.03(-7.65%)
May 02, 2016 0.0500 0.3400 0.0500 0.3400 350 +0.05(+17.24%)
Apr 29, 2016 0.2900 0.2900 0.2900 0.2900 300 -0.05(-15.70%)
Apr 28, 2016 0.2960 0.3440 0.2900 0.3440 900 +0.05(+18.62%)
Apr 27, 2016 0.2900 0.2900 0.2900 0.2900 800 +0.00(+0.00%)
Apr 26, 2016 0.2900 0.2960 0.2900 0.2900 400 -0.04(-11.04%)
Apr 25, 2016 0.2900 0.3260 0.2900 0.3260 400 +0.01(+3.82%)
Apr 22, 2016 0.3140 0.3140 0.3140 0.3140 100 -0.01(-3.09%)
Apr 20, 2016 0.3240 0.3240 0.3240 0 +0.01(+2.05%)
Apr 19, 2016 0.3175 0.3175 0.3175 0.3175 100 +0.03(+9.48%)
Apr 18, 2016 0.2999 0.2999 0.2900 0.2900 200 +0.01(+1.75%)
Apr 15, 2016 0.2850 0.2850 0.2850 0.2850 100 -0.04(-12.04%)
Apr 14, 2016 0.2850 0.3240 0.2850 0.3240 406 +0.01(+4.18%)
Apr 13, 2016 0.2850 0.3110 0.2850 0.3110 400 +0.01(+1.97%)
Apr 12, 2016 0.2780 0.3500 0.2750 0.3050 1,100 -0.01(-1.61%)
Apr 11, 2016 0.2300 0.3100 0.2300 0.3100 500 +0.03(+12.73%)
Apr 08, 2016 0.2750 0.2750 0.2750 0.2750 100 +0.00(+0.00%)
Apr 07, 2016 0.2750 0.2750 0.2750 0.2750 100 -0.02(-5.90%)
Apr 06, 2016 0.3200 0.3200 0.2923 0.2923 300 +0.02(+6.27%)
Apr 05, 2016 0.2750 0.2750 0.2750 0.2750 100 +0.00(+0.00%)
Apr 04, 2016 0.2750 0.2750 0.2750 0.2750 200 +0.00(+0.00%)
Apr 01, 2016 0.2750 0.2750 0.2750 0.2750 200 +0.00(+0.00%)
Mar 31, 2016 0.2750 0.3200 0.2750 0.2750 500 -0.03(-9.84%)
Mar 30, 2016 0.3200 0.3200 0.3050 0.3050 367 +0.03(+12.96%)
Mar 29, 2016 0.2700 0.3180 0.2700 0.2700 500 -0.07(-21.05%)
Mar 28, 2016 0.2700 0.3420 0.2700 0.3420 10,400 +0.04(+14.00%)
Mar 24, 2016 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Mar 22, 2016 0.3300 0.3300 0.3300 45 +0.02(+5.94%)
Mar 18, 2016 0.3115 0.3115 0.3115 0 +0.01(+3.83%)
Mar 17, 2016 0.3322 0.3322 0.3000 0.3000 300 -0.04(-10.45%)
Mar 16, 2016 0.3160 0.3800 0.3160 0.3350 3,400 +0.04(+11.67%)
Mar 15, 2016 0.2300 0.3400 0.2300 0.3000 700 +0.00(+0.00%)
Mar 14, 2016 0.3184 0.3184 0.3000 0.3000 300 -0.03(-9.09%)
Mar 09, 2016 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Mar 08, 2016 0.4700 0.4700 0.3400 0.3400 20,300 +0.05(+17.24%)
Mar 07, 2016 0.2700 0.2930 0.2700 0.2900 1,400 +0.01(+3.57%)
Mar 04, 2016 0.2700 0.2800 0.2700 0.2800 1,000 -0.00(-1.20%)
Mar 03, 2016 0.2600 0.2834 0.2600 0.2834 15,323 +0.03(+11.31%)
Mar 02, 2016 0.2610 0.2610 0.2546 0.2546 14,200 -0.01(-2.45%)
Mar 01, 2016 0.2653 0.2700 0.2610 0.2610 6,000 +0.01(+2.35%)
Feb 26, 2016 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Feb 24, 2016 0.2550 0.2550 0.2550 0 -0.00(-0.39%)
Feb 23, 2016 0.2595 0.2640 0.2550 0.2560 479 -0.02(-7.75%)
Feb 22, 2016 0.2775 0.2775 0.2775 0.2775 100 +0.02(+8.82%)
Feb 18, 2016 0.2550 0.2550 0.2550 0 +0.00(+1.59%)
Feb 17, 2016 0.2510 0.2510 0.2510 0.2510 1,477 -0.02(-7.04%)
Feb 16, 2016 0.2460 0.2700 0.2460 0.2700 200 -0.03(-10.00%)
Feb 12, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 11, 2016 0.2400 0.3000 0.2400 0.3000 400 +0.03(+12.61%)
Feb 10, 2016 0.2800 0.2800 0.2420 0.2664 3,100 -0.01(-4.86%)
Feb 09, 2016 0.2800 0.2800 0.2800 0.2800 2,800 +0.01(+3.70%)
Feb 08, 2016 0.2700 0.2700 0.2700 0.2700 200 +0.00(+0.00%)
Feb 03, 2016 0.2700 0.2700 0.2700 0 -0.01(-2.17%)
Feb 01, 2016 0.2760 0.2760 0.2760 1 -0.00(-1.43%)
Jan 29, 2016 0.2800 0.2800 0.2800 0.2800 200 +0.00(+0.00%)
Jan 28, 2016 0.2820 0.2820 0.2800 0.2800 300 -0.01(-2.78%)
Jan 26, 2016 0.2880 0.2880 0.2880 0 -0.06(-16.03%)
Jan 22, 2016 0.3430 0.3430 0.3430 0 +0.07(+27.04%)
Jan 21, 2016 0.2700 0.4600 0.2700 0.2700 700 -0.14(-34.15%)
Jan 19, 2016 0.4100 0.4100 0.4100 73 -0.04(-8.89%)
Jan 14, 2016 0.4500 0.4500 0.4500 0 +0.15(+50.00%)
Jan 13, 2016 0.2600 0.3000 0.2600 0.3000 450 +0.02(+7.14%)
Jan 12, 2016 0.2800 0.2800 0.2800 0.2800 1,500 +0.00(+0.00%)
Jan 11, 2016 0.2500 0.2800 0.2500 0.2800 1,200 -0.01(-5.08%)
Jan 08, 2016 0.2600 0.2950 0.2600 0.2950 5,100 +0.01(+5.36%)
Jan 07, 2016 0.2500 0.2800 0.2500 0.2800 400 +0.00(+0.00%)
Jan 06, 2016 0.2500 0.2800 0.2500 0.2800 1,100 +0.00(+0.00%)
Jan 05, 2016 0.2800 0.2800 0.2800 0.2800 500 +0.08(+40.00%)
Dec 31, 2015 0.2000 0.2000 0.2000 5 +0.02(+11.11%)
Dec 30, 2015 0.1800 0.1800 0.1800 0.1800 100 +0.00(+0.00%)
Dec 29, 2015 0.1701 0.1800 0.1701 0.1800 1,100 +0.01(+5.88%)
Dec 28, 2015 0.1700 0.1700 0.1700 0.1700 200 -0.02(-10.53%)
Dec 24, 2015 0.1900 0.1900 0.1900 0 -0.16(-46.33%)
Dec 23, 2015 0.2100 0.3540 0.1900 0.3540 1,900 -0.02(-6.10%)
Dec 22, 2015 0.1700 0.3770 0.1700 0.3770 600 +0.02(+4.72%)
Dec 18, 2015 0.3600 0.3600 0.3600 0 +0.19(+111.76%)
Dec 17, 2015 0.2100 0.2100 0.1700 0.1700 200 +0.00(+0.00%)
Dec 16, 2015 0.1700 0.1700 0.1700 0.1700 100 -0.02(-11.92%)
Dec 14, 2015 0.1930 0.1930 0.1930 0 +0.02(+13.53%)
Dec 11, 2015 0.1700 0.1700 0.1700 0.1700 200 -0.03(-15.00%)
Dec 10, 2015 0.1500 0.2000 0.1500 0.2000 9,500 +0.03(+15.94%)
Dec 09, 2015 0.2100 0.2500 0.1725 0.1725 1,200 +0.01(+4.55%)
Dec 08, 2015 0.2500 0.2500 0.1650 0.1650 4,722 -0.03(-16.58%)
Dec 07, 2015 0.2348 0.2348 0.1610 0.1978 500 +0.03(+17.04%)
Dec 04, 2015 0.2500 0.2500 0.1690 0.1690 300 -0.01(-5.06%)
Dec 03, 2015 0.1600 0.1780 0.1600 0.1780 200 +0.02(+11.25%)
Dec 02, 2015 0.1740 0.1740 0.1600 0.1600 200 +0.00(+0.00%)
Dec 01, 2015 0.1800 0.1800 0.1550 0.1600 6,100 +0.01(+6.67%)
Nov 30, 2015 0.1500 0.1500 0.1500 0.1500 100 -0.02(-9.09%)
Nov 27, 2015 0.1650 0.1650 0.1650 0.1650 100 +0.02(+10.00%)
Nov 25, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 24, 2015 0.1800 0.3000 0.1500 0.1500 300 -0.03(-16.67%)
Nov 23, 2015 0.2500 0.1800 700 -0.01(-5.26%)
Nov 20, 2015 0.2500 0.2500 0.1900 0.1900 300 +0.04(+26.67%)
Nov 19, 2015 0.3750 0.3769 0.1500 0.1500 600 -0.29(-65.91%)
Nov 18, 2015 0.4400 0.4400 0.4400 0.4400 100 +0.28(+175.00%)
Nov 17, 2015 0.1500 0.1600 0.1500 0.1600 200 +0.01(+6.67%)
Nov 13, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 12, 2015 0.1710 0.2190 0.1450 0.1500 7,700 -0.10(-40.00%)
Nov 11, 2015 0.1500 0.5500 0.1500 0.2500 3,331 -0.29(-53.70%)
Nov 10, 2015 0.1590 0.5400 0.1590 0.5400 287 -0.06(-10.00%)
Nov 09, 2015 0.6000 0.6000 0.6000 0.6000 100 +0.45(+300.00%)
Nov 06, 2015 0.1700 0.1700 0.1500 0.1500 200 +0.00(+0.00%)
Nov 04, 2015 0.1500 0.1500 0.1500 0 -0.25(-62.50%)
Nov 02, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.03%)
Oct 30, 2015 0.1500 0.3999 0.1400 0.3999 643 +0.04(+11.08%)
Oct 29, 2015 0.1400 0.3600 0.1400 0.3600 300 +0.00(+0.00%)
Oct 28, 2015 0.1400 0.3600 0.1400 0.3600 600 +0.00(+0.00%)
Oct 27, 2015 0.1400 0.4300 0.1400 0.3600 2,942 -0.11(-23.40%)
Oct 26, 2015 0.1400 0.4700 0.1400 0.4700 700 +0.29(+161.11%)
Oct 22, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 21, 2015 0.1800 0.1800 0.1800 0.1800 100 -0.12(-40.00%)
Oct 20, 2015 0.1800 0.3000 0.1800 0.3000 600 +0.04(+15.38%)
Oct 19, 2015 0.2040 0.2600 0.2000 0.2600 1,200 +0.00(+0.00%)
Oct 16, 2015 0.1800 0.2600 0.1800 0.2600 700 +0.00(+0.00%)
Oct 15, 2015 0.2600 0.2600 0.2600 0.2600 500 +0.04(+17.12%)
Oct 14, 2015 0.2220 0.2220 0.1800 0.2220 1,600 +0.02(+11.00%)
Oct 13, 2015 0.2000 0.2000 0.1950 0.2000 7,750 -0.02(-9.09%)
Oct 12, 2015 0.1500 0.2200 0.1500 0.2200 5,700 +0.00(+0.00%)
Oct 09, 2015 0.1500 0.2200 0.1500 0.2200 200 +0.03(+13.40%)
Oct 07, 2015 0.1940 0.1940 0.1940 0 +0.04(+29.33%)
Oct 05, 2015 0.1500 0.1500 0.1500 61 -0.03(-16.67%)
Oct 01, 2015 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Sep 30, 2015 0.1500 0.1500 0.1500 0.1500 800 +0.00(+0.00%)
Sep 25, 2015 0.1500 0.1500 0.1500 0 -0.13(-46.43%)
Sep 22, 2015 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 18, 2015 0.2800 0.2800 0.2800 0 +0.13(+86.67%)
Sep 16, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 15, 2015 0.1500 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
Sep 14, 2015 0.1500 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
Sep 11, 2015 0.1500 0.1500 0.1500 0.1500 150 +0.00(+0.00%)
Sep 10, 2015 0.1431 0.1500 0.1431 0.1500 300 +0.01(+3.45%)
Sep 09, 2015 0.1360 0.1450 0.1360 0.1450 800 +0.01(+7.41%)
Sep 03, 2015 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Sep 01, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 31, 2015 0.1300 0.1300 0.1300 0.1300 700 +0.00(+0.00%)
Aug 28, 2015 0.1300 0.1300 0.1300 0.1300 100 +0.00(+0.00%)
Aug 27, 2015 0.5100 0.5100 0.1300 0.1300 200 -0.00(-0.08%)
Aug 25, 2015 0.1301 0.1301 0.1301 0 +0.00(+0.08%)
Aug 24, 2015 0.1300 0.5100 0.1300 0.1300 5,005 +0.00(+0.00%)
Aug 20, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 18, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 17, 2015 0.1300 1.000 0.1300 0.1300 200 +0.00(+0.00%)
Aug 14, 2015 0.1300 0.1300 0.1300 0.1300 100 +0.00(+0.00%)
Aug 13, 2015 0.1300 0.1300 0.1300 0.1300 100 -0.03(-20.73%)
Aug 10, 2015 0.1640 0.1640 0.1640 0 +0.00(+0.00%)
Aug 07, 2015 0.1640 0.1640 0.1640 0.1640 100 +0.00(+0.00%)
Aug 06, 2015 0.1640 0.1640 0.1640 0.1640 400 +0.00(+0.00%)
Aug 04, 2015 0.1640 0.1640 0.1640 0 +0.00(+0.00%)
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.