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 (%)
Jul 31, 2019 0.1520 0.1520 0.1501 0.1501 20,000 -0.01(-3.78%)
Jul 30, 2019 0.1576 0.1800 0.1560 0.1560 85,600 +0.00(+1.10%)
Jul 29, 2019 0.1510 0.1790 0.1500 0.1543 320,300 -0.02(-13.80%)
Jul 26, 2019 0.1500 0.1800 0.1500 0.1790 34,900 +0.01(+8.48%)
Jul 25, 2019 0.1700 0.1700 0.1500 0.1650 412,550 -0.01(-2.94%)
Jul 24, 2019 0.1510 0.1799 0.1510 0.1700 11,500 -0.02(-10.53%)
Jul 23, 2019 0.1819 0.1900 0.1819 0.1900 30,000 +0.03(+16.42%)
Jul 22, 2019 0.1600 0.1690 0.1600 0.1632 15,832 -0.04(-18.36%)
Jul 19, 2019 0.1650 0.1999 0.1650 0.1999 11,800 +0.04(+24.94%)
Jul 18, 2019 0.1725 0.1725 0.1550 0.1600 22,150 +0.01(+3.23%)
Jul 17, 2019 0.1550 0.1550 0.1550 0.1550 115 -0.02(-9.30%)
Jul 16, 2019 0.2000 0.2000 0.1555 0.1709 66,914 -0.05(-24.01%)
Jul 15, 2019 0.1600 0.2249 0.1451 0.2249 114,586 +0.05(+25.64%)
Jul 12, 2019 0.2000 0.2500 0.1500 0.1790 185,600 -0.01(-5.09%)
Jul 11, 2019 0.1905 0.2100 0.1613 0.1886 7,100 -0.05(-19.40%)
Jul 10, 2019 0.1700 0.2340 0.1688 0.2340 399,902 +0.05(+23.81%)
Jul 09, 2019 0.1250 0.2399 0.1067 0.1890 358,290 +0.04(+30.98%)
Jul 08, 2019 0.1453 0.1500 0.1338 0.1443 165,840 -0.02(-9.81%)
Jul 05, 2019 0.1600 0.1600 0.1600 0.1600 100 +0.01(+3.90%)
Jul 03, 2019 0.1627 0.1750 0.1540 0.1540 18,000 +0.00(+2.67%)
Jul 02, 2019 0.1710 0.1710 0.1500 0.1500 100,011 -0.02(-12.54%)
Jul 01, 2019 0.1551 0.1715 0.1426 0.1715 92,008 +0.00(+0.29%)
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%)
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.