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 (%)
May 29, 2015 0.1700 0.2200 0.1700 0.2200 800 +0.05(+29.41%)
May 28, 2015 0.1700 0.1700 0.1700 0.1700 126 +0.00(+0.00%)
May 27, 2015 0.1700 0.1700 0.1700 0.1700 300 +0.02(+13.33%)
May 26, 2015 0.1500 0.1500 0.1500 0.1500 100 +0.01(+7.14%)
May 21, 2015 0.1400 0.1400 0.1400 0 +0.00(+2.19%)
May 20, 2015 0.1370 0.1370 0.1370 0.1370 200 -0.01(-8.67%)
May 19, 2015 0.1500 0.2200 0.1370 0.1500 1,000 -0.04(-18.92%)
May 14, 2015 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 13, 2015 0.1850 0.2175 0.1850 0.1850 400 +0.00(+0.00%)
May 11, 2015 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 08, 2015 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
May 07, 2015 0.1850 0.1850 0.1850 0.1850 200 +0.00(+0.00%)
May 06, 2015 0.1850 0.1850 0.1850 0.1850 200 +0.00(+0.00%)
May 05, 2015 0.2175 0.2175 0.1850 0.1850 212 +0.00(+0.00%)
May 04, 2015 0.1850 0.1850 0.1850 0.1850 200 +0.00(+0.00%)
May 01, 2015 0.1850 0.1850 0.1850 0.1850 100 +0.00(+0.00%)
Apr 29, 2015 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 28, 2015 0.1850 0.1850 0.1850 0.1850 901 +0.00(+0.00%)
Apr 24, 2015 0.1850 0.1850 0.1850 0 -0.02(-11.90%)
Apr 23, 2015 0.1500 0.2400 0.1500 0.2100 3,100 -0.03(-12.50%)
Apr 22, 2015 0.1500 0.2400 0.1500 0.2400 200 +0.02(+11.63%)
Apr 21, 2015 0.1950 0.2400 0.1950 0.2150 660 +0.01(+2.38%)
Apr 20, 2015 0.2000 0.2100 0.1511 0.2100 300 -0.01(-2.33%)
Apr 17, 2015 0.2150 0.2500 0.1500 0.2150 800 +0.00(+0.00%)
Apr 16, 2015 0.2150 0.2150 0.2150 0.2150 300 +0.00(+0.00%)
Apr 15, 2015 0.2150 0.2150 0.2150 0.2150 200 +0.00(+0.00%)
Apr 14, 2015 0.2150 0.2150 0.2150 0.2150 100 +0.00(+0.00%)
Apr 10, 2015 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Apr 08, 2015 0.2150 0.2150 0.2150 0 -0.04(-14.00%)
Apr 06, 2015 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 02, 2015 0.2500 0.2500 0.2500 0 -0.04(-13.79%)
Apr 01, 2015 0.2200 0.2900 0.2200 0.2900 1,300 +0.07(+31.82%)
Mar 31, 2015 0.2200 0.2200 0.2200 0.2200 103 +0.00(+0.00%)
Mar 30, 2015 0.2200 0.2200 0.2200 0.2200 260 +0.00(+0.00%)
Mar 27, 2015 0.2200 0.2200 0.2200 0.2200 100 -0.02(-8.33%)
Mar 26, 2015 0.2400 0.2400 0.2400 0.2400 100 -0.06(-20.00%)
Mar 25, 2015 0.3000 0.3000 0.3000 0.3000 500 +0.06(+25.00%)
Mar 24, 2015 0.2400 0.2400 0.2400 0.2400 2,100 +0.00(+0.00%)
Mar 23, 2015 0.2400 0.2510 0.2400 0.2400 4,205 +0.00(+0.00%)
Mar 20, 2015 0.2400 0.2400 0.2400 0.2400 1,400 +0.00(+0.00%)
Mar 19, 2015 0.2400 0.2400 0.2400 0.2400 304 +0.00(+0.00%)
Mar 18, 2015 0.2400 0.2400 0.2400 0.2400 300 +0.00(+0.00%)
Mar 17, 2015 0.2400 0.2400 0.2400 0.2400 100 +0.00(+0.00%)
Mar 13, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 11, 2015 0.2400 0.2400 0.2400 50 +0.00(+0.00%)
Mar 06, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 05, 2015 0.2400 0.2400 0.2400 0.2400 101 +0.00(+0.00%)
Mar 03, 2015 0.2400 0.2400 0.2400 16 +0.00(+0.00%)
Mar 02, 2015 0.2400 0.2400 0.2400 0.2400 700 +0.00(+0.00%)
Feb 27, 2015 0.2400 0.2400 0.2400 0.2400 400 +0.00(+0.00%)
Feb 26, 2015 0.2400 0.2400 0.2400 0.2400 100 +0.00(+0.00%)
Feb 25, 2015 0.2400 0.2400 0.2400 0.2400 100 +0.00(+0.00%)
Feb 23, 2015 0.2400 0.2400 0.2400 0 +0.02(+11.63%)
Feb 20, 2015 0.2150 0.2150 0.2150 0.2150 190 +0.00(+0.00%)
Feb 18, 2015 0.2150 0.2150 0.2150 0 -0.29(-57.00%)
Feb 17, 2015 0.2000 0.5000 0.2000 0.5000 300 +0.29(+138.10%)
Feb 13, 2015 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Feb 12, 2015 0.2250 0.3500 0.2000 0.2000 3,400 -0.00(-0.25%)
Feb 11, 2015 0.2000 0.2005 0.2000 0.2005 500 -0.10(-33.17%)
Feb 09, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 05, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 04, 2015 0.2100 0.3000 0.2100 0.3000 12,460 +0.03(+11.11%)
Feb 03, 2015 0.2100 0.3000 0.2100 0.2700 1,320 +0.02(+8.00%)
Feb 02, 2015 0.1600 0.2500 0.1600 0.2500 7,940 +0.09(+56.25%)
Jan 30, 2015 0.1600 0.1600 0.1600 0.1600 300 +0.00(+0.00%)
Jan 28, 2015 0.1600 0.1600 0.1600 0.1600 615 -0.01(-5.88%)
Jan 27, 2015 0.1600 0.1700 0.1600 0.1700 200 +0.01(+6.25%)
Jan 26, 2015 0.1600 0.1600 0.1600 0.1600 300 -0.13(-44.83%)
Jan 21, 2015 0.2900 0.2900 0.2900 0 +0.04(+16.00%)
Jan 20, 2015 0.1500 0.2500 0.1500 0.2500 15,376 +0.01(+4.17%)
Jan 16, 2015 0.2400 0.2400 0.2400 0 -0.09(-27.27%)
Jan 15, 2015 0.2500 0.3300 0.2000 0.3300 4,294 +0.08(+32.00%)
Jan 14, 2015 0.1500 0.2500 0.1500 0.2500 5,500 +0.12(+92.31%)
Jan 13, 2015 0.1300 0 +0.00(+0.00%)
Jan 12, 2015 0.1300 0.1300 0.1300 0.1300 200 +0.00(+0.00%)
Jan 09, 2015 0.1300 0.1300 0.1300 0.1300 100 -0.02(-13.33%)
Jan 08, 2015 0.1350 0.1500 0.1300 0.1500 9,600 +0.01(+11.11%)
Jan 06, 2015 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Jan 05, 2015 0.1300 0.1500 0.1120 0.1500 1,800 +0.00(+0.00%)
Jan 02, 2015 0.1500 0.1500 0.1500 0.1500 180 +0.00(+0.00%)
Dec 31, 2014 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Dec 30, 2014 0.1300 0.1300 0.1300 0.1300 600 +0.00(+0.00%)
Dec 29, 2014 0.1300 0.1300 0.1300 0.1300 501 +0.00(+0.00%)
Dec 24, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 23, 2014 0.1300 0.1300 0.1300 0.1300 1,200 +0.00(+0.00%)
Dec 22, 2014 0.1300 0.1300 0.1300 0.1300 278 -0.17(-56.67%)
Dec 19, 2014 0.1300 0.3000 0.1300 0.3000 500 +0.00(+0.00%)
Dec 18, 2014 0.1300 0.3000 0.1300 0.3000 500 +0.08(+39.53%)
Dec 17, 2014 0.1300 0.3000 0.1300 0.2150 1,115 +0.01(+7.50%)
Dec 16, 2014 0.1300 0.2000 0.1300 0.2000 281 +0.00(+0.00%)
Dec 15, 2014 0.2000 0.2000 0.1300 0.2000 2,800 +0.00(+0.00%)
Dec 12, 2014 0.1120 0.2000 0.1120 0.2000 1,100 +0.00(+0.00%)
Dec 11, 2014 0.1120 0.2000 0.1120 0.2000 600 +0.05(+33.33%)
Dec 10, 2014 0.1120 0.1500 0.1120 0.1500 800 +0.04(+33.93%)
Dec 09, 2014 0.1120 0.1120 0.1120 0.1120 100 +0.00(+0.00%)
Dec 08, 2014 0.1120 0.1120 0.1120 0.1120 200 +0.00(+0.00%)
Dec 05, 2014 0.1120 0.1120 0.1120 0.1120 1,966 +0.00(+0.00%)
Dec 04, 2014 0.1100 0.1120 0.1100 0.1120 400 +0.00(+1.82%)
Dec 03, 2014 0.1100 0.1100 0.1100 0.1100 100 +0.00(+0.00%)
Dec 02, 2014 0.1100 0.1100 0.1100 0.1100 700 +0.00(+0.00%)
Dec 01, 2014 0.1100 0.1100 0.1100 0.1100 200 +0.00(+0.00%)
Nov 28, 2014 0.1100 0.1100 0.1100 0.1100 100 +0.00(+0.00%)
Nov 26, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 25, 2014 0.1100 0.1100 0.1100 0.1100 375 +0.00(+0.00%)
Nov 24, 2014 0.1100 0.1100 0.1100 0.1100 300 +0.00(+0.00%)
Nov 21, 2014 0.1100 0.1100 0.1100 0.1100 100 +0.00(+0.00%)
Nov 20, 2014 0.1100 0.1100 0.1100 0.1100 100 +0.00(+0.00%)
Nov 19, 2014 0.1100 0.1100 0.1100 0.1100 300 +0.00(+0.00%)
Nov 18, 2014 0.1100 0.1100 0.1100 0.1100 600 +0.00(+0.00%)
Nov 17, 2014 0.1100 0.1100 0.1100 200 +0.00(+0.00%)
Nov 14, 2014 0.1100 0.1100 0.1100 200 -0.01(-8.33%)
Nov 13, 2014 0.1100 0.1200 0.1100 0.1200 7,200 +0.01(+9.09%)
Nov 12, 2014 0.1100 0.1100 0.1100 0.1100 5,333 +0.00(+0.00%)
Nov 10, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 05, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 04, 2014 0.1100 0.1100 0.1100 0.1100 200 +0.00(+0.00%)
Nov 03, 2014 0.1100 0.1100 0.1100 0.1100 200 +0.00(+0.00%)
Oct 31, 2014 0.1100 0.1100 0.1100 0.1100 1,200 +0.00(+0.00%)
Oct 30, 2014 0.1100 0.1100 0.1100 0.1100 100 -0.01(-4.35%)
Oct 29, 2014 0.1150 0.1150 0.1150 0.1150 300 +0.01(+4.55%)
Oct 28, 2014 0.1100 0.1100 0.1100 0.1100 200 +0.00(+0.00%)
Oct 23, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 22, 2014 0.1100 0.1100 0.1100 0.1100 1,151 +0.00(+0.00%)
Oct 21, 2014 0.1100 0.1100 0.1100 0.1100 200 +0.00(+0.00%)
Oct 15, 2014 0.1100 0.1100 0.1100 0.1100 1,233 +0.00(+0.00%)
Oct 13, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 10, 2014 0.1100 0.1100 0.1100 0.1100 100 +0.00(+0.00%)
Oct 09, 2014 0.1100 0.1100 0.1100 0.1100 200 +0.00(+0.00%)
Oct 08, 2014 0.1100 0.1100 0.1100 0.1100 418 +0.00(+0.00%)
Oct 07, 2014 0.1100 0.1100 0.1100 0.1100 400 -0.02(-15.38%)
Oct 02, 2014 0.1300 0.1300 0.1300 78 +0.02(+18.18%)
Oct 01, 2014 0.1100 0.1100 0.1100 0.1100 902 +0.00(+0.00%)
Sep 30, 2014 0.1100 0.1100 0.1100 0.1100 1,600 +0.00(+0.00%)
Sep 29, 2014 0.1100 0.1100 0.1100 0.1100 400 +0.00(+0.00%)
Sep 25, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 24, 2014 0.1100 0.1100 0.1100 0.1100 1,490 +0.00(+0.00%)
Sep 23, 2014 0.1100 0.1100 0.1100 0.1100 200 +0.00(+0.00%)
Sep 22, 2014 0.1100 0.1100 0.1100 0.1100 114 +0.01(+10.00%)
Sep 18, 2014 0.1000 0.1000 0.1000 50 -0.10(-50.00%)
Sep 17, 2014 0.1000 0.2000 0.1000 0.2000 15,836 +0.10(+100.00%)
Sep 16, 2014 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Sep 15, 2014 0.1000 0.1000 0.1000 0.1000 300 -0.02(-16.67%)
Sep 12, 2014 0.1200 0.1200 0.1200 0.1200 9,804 +0.02(+20.00%)
Sep 11, 2014 0.1000 0.1000 0.1000 0.1000 493 +0.00(+0.00%)
Sep 10, 2014 0.1000 0.1000 0.1000 0.1000 615 +0.00(+0.00%)
Sep 09, 2014 0.1000 0.1000 0.1000 0.1000 200 +0.00(+0.00%)
Sep 05, 2014 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Sep 04, 2014 0.1200 0.1200 0.1200 0.1200 4,263 +0.00(+0.00%)
Sep 03, 2014 0.0500 0.1200 0.0500 0.1200 818 +0.01(+9.09%)
Aug 29, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 28, 2014 0.1100 0.1100 0.1100 0.1100 5,200 +0.00(+0.00%)
Aug 27, 2014 0.1100 0.1100 0.1100 0.1100 800 +0.00(+0.00%)
Aug 25, 2014 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Aug 22, 2014 0.0500 0.0500 0.0500 0.1200 5,800 +0.00(+0.00%)
Aug 21, 2014 0.1100 0.1200 0.1100 0.1200 12,600 +0.01(+9.09%)
Aug 20, 2014 0.1100 0.1100 0.1100 0.1100 363 +0.00(+0.00%)
Aug 19, 2014 0.1300 0.1300 0.1100 0.1100 11,084 -0.02(-15.38%)
Aug 18, 2014 0.1300 0.1300 0.1300 1,366 +0.00(+0.00%)
Aug 15, 2014 0.1300 0.1300 0.1300 0.1300 200 +0.00(+0.00%)
Aug 13, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 12, 2014 0.1300 0.1300 0.1300 0.1300 200 +0.00(+0.00%)
Aug 11, 2014 0.1300 0.1300 0.1300 0.1300 200 +0.00(+0.00%)
Aug 07, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 06, 2014 0.1300 0.1300 0.1300 0.1300 2,243 +0.00(+0.00%)
Aug 04, 2014 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 01, 2014 0.1300 0.1300 0.1300 0.1300 100 +0.00(+0.00%)
Jul 31, 2014 0.1849 0.1849 0.1200 0.1300 1,200 +0.01(+8.33%)
Jul 30, 2014 0.1200 0.1200 0.1200 0.1200 551 +0.00(+0.00%)
Jul 29, 2014 0.1200 0.1200 0.1200 0.1200 200 -0.01(-7.69%)
Jul 28, 2014 0.1200 0.1300 0.1200 0.1300 1,566 +0.01(+8.33%)
Jul 25, 2014 0.1200 0.1200 0.1200 0.1200 300 +0.00(+0.00%)
Jul 24, 2014 0.1300 0.1849 0.1200 0.1200 923 -0.01(-7.69%)
Jul 23, 2014 0.1300 0.1300 0.1300 0.1300 1,245 -0.01(-7.14%)
Jul 22, 2014 0.1400 0.1400 0.1400 0.1400 100 +0.00(+0.00%)
Jul 21, 2014 0.1300 0.2498 0.1300 0.1400 2,716 +0.01(+7.69%)
Jul 18, 2014 0.1300 0.1300 0.1300 0.1300 100 +0.00(+0.00%)
Jul 17, 2014 0.1300 0.1300 0.1300 0.1300 200 +0.00(+0.00%)
Jul 16, 2014 0.1300 0.1300 0.1300 0.1300 100 +0.00(+0.00%)
Jul 15, 2014 0.0130 0.1300 0.0130 0.1300 400 +0.00(+0.00%)
Jul 14, 2014 0.1300 0.1300 0.1300 0.1300 950 +0.00(+0.00%)
Jul 10, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 09, 2014 0.1000 0.1400 0.1000 0.1300 5,569 -0.02(-13.33%)
Jul 08, 2014 0.1000 0.1500 0.1000 0.1500 600 +0.00(+0.00%)
Jul 07, 2014 0.1500 0.1500 0.1500 0.1500 300 +0.00(+0.00%)
Jul 02, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 01, 2014 0.1500 0.1500 0.1500 0.1500 1,000 +0.05(+50.00%)
Jun 30, 2014 0.1000 0.1000 0.1000 0.1000 200 +0.00(+0.00%)
Jun 27, 2014 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Jun 26, 2014 0.1000 0.1000 0.1000 0.1000 1,029 +0.00(+0.00%)
Jun 25, 2014 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Jun 24, 2014 0.1300 0.1300 0.1000 0.1000 14,065 -0.03(-23.08%)
Jun 23, 2014 0.1300 0.1300 0.1300 0.1300 1,900 +0.00(+0.00%)
Jun 20, 2014 0.1300 0.1300 0.1300 0.1300 200 +0.00(+0.00%)
Jun 19, 2014 0.1100 0.1300 0.1100 0.1300 200 +0.02(+18.18%)
Jun 18, 2014 0.1100 0.1100 0.1100 0.1100 200 +0.00(+0.00%)
Jun 17, 2014 0.1100 0.1100 0.1100 0.1100 194 +0.00(+0.00%)
Jun 16, 2014 0.1001 0.1200 0.1001 0.1100 600 -0.14(-55.98%)
Jun 12, 2014 0.2499 0.2499 0.2499 23 -0.15(-37.51%)
Jun 11, 2014 0.3999 0.3999 0.3999 0.3999 191 +0.00(+0.00%)
Jun 10, 2014 0.1100 0.3999 0.1100 0.3999 300 +0.18(+81.77%)
Jun 06, 2014 0.2200 0.2200 0.2200 0.2200 400 +0.00(+0.00%)
Jun 05, 2014 0.2200 0.2200 0.2200 0.2200 400 +0.00(+0.00%)
Jun 04, 2014 0.2200 0.2200 0.2200 0.2200 4,658 +0.00(+0.00%)
Jun 03, 2014 0.2200 0.2200 0.2200 0.2200 4,782 -0.04(-15.22%)
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.