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 (%)
Oct 30, 2020 0.0549 0.0570 0.0500 0.0549 361,400 -0.00(-3.35%)
Oct 29, 2020 0.0590 0.0630 0.0541 0.0568 40,885 +0.00(+0.53%)
Oct 28, 2020 0.0605 0.0639 0.0549 0.0565 300,322 -0.00(-2.92%)
Oct 27, 2020 0.0605 0.0605 0.0582 0.0582 62,052 +0.00(+0.34%)
Oct 26, 2020 0.0600 0.0600 0.0565 0.0580 139,308 -0.00(-3.33%)
Oct 23, 2020 0.0550 0.0600 0.0515 0.0600 218,700 +0.00(+7.14%)
Oct 22, 2020 0.0530 0.0580 0.0521 0.0560 118,248 -0.00(-6.67%)
Oct 21, 2020 0.0600 0.0600 0.0600 0.0600 1,666 +0.00(+0.00%)
Oct 20, 2020 0.0500 0.0600 0.0500 0.0600 67,696 +0.00(+3.45%)
Oct 19, 2020 0.0619 0.0619 0.0500 0.0580 288,407 +0.00(+0.69%)
Oct 16, 2020 0.0590 0.0590 0.0529 0.0576 88,300 +0.00(+1.95%)
Oct 15, 2020 0.0600 0.0600 0.0527 0.0565 374,090 -0.00(-5.83%)
Oct 14, 2020 0.0580 0.0610 0.0540 0.0600 339,278 +0.00(+2.21%)
Oct 13, 2020 0.0646 0.0646 0.0550 0.0587 156,712 -0.00(-5.78%)
Oct 12, 2020 0.0565 0.0646 0.0565 0.0623 98,221 -0.00(-2.35%)
Oct 09, 2020 0.0604 0.0639 0.0597 0.0638 104,000 +0.00(+6.51%)
Oct 08, 2020 0.0645 0.0646 0.0560 0.0599 129,814 -0.00(-6.26%)
Oct 07, 2020 0.0600 0.0646 0.0580 0.0639 115,548 -0.00(-1.24%)
Oct 06, 2020 0.0645 0.0648 0.0506 0.0647 460,978 -0.00(-0.31%)
Oct 05, 2020 0.0600 0.0679 0.0600 0.0649 249,953 +0.00(+1.56%)
Oct 02, 2020 0.0600 0.0670 0.0582 0.0639 453,700 -0.00(-0.16%)
Oct 01, 2020 0.0670 0.0681 0.0575 0.0640 1,182,265 -0.00(-3.03%)
Sep 30, 2020 0.0643 0.0700 0.0640 0.0660 273,019 -0.00(-2.80%)
Sep 29, 2020 0.0675 0.0680 0.0640 0.0679 268,179 +0.00(+0.59%)
Sep 28, 2020 0.0690 0.0710 0.0652 0.0675 410,171 -0.00(-2.17%)
Sep 25, 2020 0.0640 0.0700 0.0640 0.0690 690,700 +0.00(+7.14%)
Sep 24, 2020 0.0650 0.0650 0.0625 0.0644 149,826 -0.00(-0.92%)
Sep 23, 2020 0.0655 0.0700 0.0620 0.0650 342,277 +0.00(+0.15%)
Sep 22, 2020 0.0620 0.0689 0.0580 0.0649 197,873 +0.00(+4.68%)
Sep 21, 2020 0.0570 0.0620 0.0570 0.0620 36,417 +0.00(+3.33%)
Sep 18, 2020 0.0601 0.0699 0.0525 0.0600 615,100 +0.00(+0.00%)
Sep 17, 2020 0.0610 0.0610 0.0509 0.0600 326,532 +0.00(+3.45%)
Sep 16, 2020 0.0600 0.0650 0.0512 0.0580 778,836 -0.01(-10.77%)
Sep 15, 2020 0.0700 0.0700 0.0546 0.0650 961,007 -0.00(-4.41%)
Sep 14, 2020 0.0640 0.0720 0.0640 0.0680 281,064 -0.00(-2.86%)
Sep 11, 2020 0.0665 0.0740 0.0600 0.0700 1,264,300 +0.01(+9.72%)
Sep 10, 2020 0.0660 0.0660 0.0580 0.0638 776,672 -0.00(-0.31%)
Sep 09, 2020 0.0698 0.0698 0.0600 0.0640 139,492 +0.00(+0.16%)
Sep 08, 2020 0.0600 0.0700 0.0539 0.0639 468,651 +0.00(+2.24%)
Sep 04, 2020 0.0705 0.0710 0.0600 0.0625 596,600 -0.01(-8.49%)
Sep 03, 2020 0.0720 0.0720 0.0651 0.0683 337,346 -0.00(-4.48%)
Sep 02, 2020 0.0724 0.0749 0.0656 0.0715 727,647 +0.00(+2.58%)
Sep 01, 2020 0.0685 0.0731 0.0630 0.0697 563,611 -0.00(-0.43%)
Aug 31, 2020 0.0624 0.0749 0.0600 0.0700 1,851,720 +0.01(+14.57%)
Aug 28, 2020 0.0593 0.0624 0.0541 0.0611 833,400 +0.00(+6.26%)
Aug 27, 2020 0.0545 0.0599 0.0540 0.0575 231,373 +0.00(+5.50%)
Aug 26, 2020 0.0624 0.0624 0.0533 0.0545 681,633 -0.01(-11.95%)
Aug 25, 2020 0.0580 0.0623 0.0531 0.0619 645,663 +0.01(+12.55%)
Aug 24, 2020 0.0510 0.0625 0.0503 0.0550 1,222,023 +0.00(+10.00%)
Aug 21, 2020 0.0515 0.0530 0.0471 0.0500 684,100 +0.00(+0.00%)
Aug 20, 2020 0.0500 0.0538 0.0470 0.0500 523,301 -0.00(-7.06%)
Aug 19, 2020 0.0578 0.0600 0.0490 0.0538 897,629 -0.00(-7.08%)
Aug 18, 2020 0.0520 0.0599 0.0470 0.0579 1,136,859 +0.01(+13.31%)
Aug 17, 2020 0.0600 0.0600 0.0433 0.0511 1,956,221 +0.00(+3.65%)
Aug 14, 2020 0.0781 0.0840 0.0452 0.0493 6,233,900 -0.03(-39.14%)
Aug 13, 2020 0.0715 0.0835 0.0700 0.0810 4,861,398 +0.01(+15.71%)
Aug 12, 2020 0.0616 0.0723 0.0575 0.0700 4,097,573 +0.01(+19.66%)
Aug 11, 2020 0.0370 0.0655 0.0345 0.0585 7,329,473 +0.02(+63.41%)
Aug 10, 2020 0.0335 0.0370 0.0325 0.0358 932,000 +0.00(+10.15%)
Aug 07, 2020 0.0325 0.0350 0.0306 0.0325 491,700 +0.00(+0.31%)
Aug 06, 2020 0.0320 0.0339 0.0283 0.0324 239,626 -0.00(-0.31%)
Aug 05, 2020 0.0350 0.0350 0.0283 0.0325 255,874 -0.00(-7.14%)
Aug 04, 2020 0.0359 0.0367 0.0326 0.0350 1,054,536 +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.