Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Utilities Ventures Inc (OP: DUTV )

0.0069 -0.0008 (-10.39%)
Streaming Delayed Price Updated: 3:49 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.0089 0.0089 0.0068 0.0069 1,172,794 -0.00(-10.39%)
Nov 21, 2024 0.0076 0.0082 0.0076 0.0077 445,518 -0.00(-14.44%)
Nov 20, 2024 0.0090 0.0090 0.0083 0.0090 89,000 -0.00(-9.09%)
Nov 19, 2024 0.0088 0.0099 0.0088 0.0099 16,350 +0.00(+1.02%)
Nov 18, 2024 0.0097 0.0106 0.0087 0.0098 298,952 +0.00(+1.03%)
Nov 15, 2024 0.0082 0.0097 0.0079 0.0097 441,077 +0.00(+14.12%)
Nov 14, 2024 0.0090 0.0090 0.0067 0.0085 319,232 -0.00(-15.84%)
Nov 13, 2024 0.0100 0.0108 0.0061 0.0101 1,063,210 +0.00(+1.00%)
Nov 12, 2024 0.0095 0.0100 0.0090 0.0100 49,686 +0.00(+1.01%)
Nov 11, 2024 0.0100 0.0107 0.0071 0.0099 838,666 +0.00(+0.00%)
Nov 08, 2024 0.0080 0.0107 0.0080 0.0099 816,588 +0.00(+39.44%)
Nov 07, 2024 0.0103 0.0103 0.0056 0.0071 4,737,715 -0.00(-31.07%)
Nov 06, 2024 0.0088 0.0105 0.0088 0.0103 740,955 -0.00(-4.63%)
Nov 05, 2024 0.0105 0.0108 0.0046 0.0108 3,226,718 +0.00(+18.68%)
Nov 04, 2024 0.0107 0.0108 0.0091 0.0091 2,211,277 -0.00(-12.50%)
Nov 01, 2024 0.0102 0.0108 0.0100 0.0104 237,984 -0.00(-8.77%)
Oct 31, 2024 0.0120 0.0120 0.0100 0.0114 2,287,247 +0.00(+2.70%)
Oct 30, 2024 0.0127 0.0127 0.0100 0.0111 1,211,554 -0.00(-11.90%)
Oct 29, 2024 0.0125 0.0127 0.0116 0.0126 1,285,999 -0.00(-0.79%)
Oct 28, 2024 0.0127 0.0128 0.0115 0.0127 1,693,483 +0.00(+4.96%)
Oct 25, 2024 0.0120 0.0128 0.0115 0.0121 762,826 -0.00(-0.82%)
Oct 24, 2024 0.0119 0.0127 0.0113 0.0122 1,233,160 +0.00(+8.93%)
Oct 23, 2024 0.0119 0.0119 0.0095 0.0112 1,134,703 +0.00(+4.67%)
Oct 22, 2024 0.0110 0.0118 0.0092 0.0107 373,200 -0.00(-9.32%)
Oct 21, 2024 0.0118 0.0119 0.0104 0.0118 729,934 +0.00(+3.51%)
Oct 18, 2024 0.0100 0.0119 0.0100 0.0114 1,745,797 +0.00(+0.00%)
Oct 17, 2024 0.0117 0.0124 0.0092 0.0114 4,192,725 +0.00(+1.79%)
Oct 16, 2024 0.0101 0.0122 0.0095 0.0112 334,985 +0.00(+10.89%)
Oct 15, 2024 0.0100 0.0109 0.0087 0.0101 1,029,020 +0.00(+1.00%)
Oct 14, 2024 0.0082 0.0125 0.0082 0.0100 2,544,918 -0.00(-16.67%)
Oct 11, 2024 0.0108 0.0120 0.0102 0.0120 2,683,756 +0.00(+17.65%)
Oct 10, 2024 0.0108 0.0108 0.0095 0.0102 1,109,282 +0.00(+4.08%)
Oct 09, 2024 0.0090 0.0100 0.0081 0.0098 3,556,779 +0.00(+8.89%)
Oct 08, 2024 0.0077 0.0090 0.0073 0.0090 2,529,152 +0.00(+18.42%)
Oct 07, 2024 0.0080 0.0080 0.0070 0.0076 170,650 -0.00(-5.00%)
Oct 04, 2024 0.0079 0.0080 0.0072 0.0080 1,671,555 +0.00(+1.27%)
Oct 03, 2024 0.0075 0.0079 0.0072 0.0079 1,376,428 +0.00(+3.95%)
Oct 02, 2024 0.0077 0.0077 0.0076 0.0076 113,962 +0.00(+0.00%)
Oct 01, 2024 0.0070 0.0076 0.0070 0.0076 246,500 +0.00(+8.57%)
Sep 30, 2024 0.0080 0.0080 0.0070 0.0070 637,090 -0.00(-5.41%)
Sep 27, 2024 0.0075 0.0080 0.0070 0.0074 515,946 -0.00(-3.90%)
Sep 26, 2024 0.0080 0.0080 0.0071 0.0077 2,120,555 -0.00(-3.75%)
Sep 25, 2024 0.0080 0.0080 0.0079 0.0080 1,474,916 +0.00(+1.27%)
Sep 24, 2024 0.0079 0.0080 0.0073 0.0079 1,003,262 +0.00(+0.00%)
Sep 23, 2024 0.0071 0.0079 0.0069 0.0079 736,807 +0.00(+12.86%)
Sep 20, 2024 0.0070 0.0071 0.0066 0.0070 1,625,722 -0.00(-1.41%)
Sep 19, 2024 0.0067 0.0071 0.0067 0.0071 2,509,847 +0.00(+5.97%)
Sep 18, 2024 0.0061 0.0067 0.0061 0.0067 1,586,317 +0.00(+6.35%)
Sep 17, 2024 0.0064 0.0067 0.0063 0.0063 650,354 -0.00(-1.56%)
Sep 16, 2024 0.0061 0.0064 0.0060 0.0064 2,871,829 +0.00(+3.23%)
Sep 13, 2024 0.0061 0.0064 0.0061 0.0062 2,891,385 +0.00(+1.64%)
Sep 12, 2024 0.0062 0.0065 0.0061 0.0061 264,729 -0.00(-6.15%)
Sep 11, 2024 0.0065 0.0070 0.0062 0.0065 2,363,308 +0.00(+0.00%)
Sep 10, 2024 0.0069 0.0071 0.0064 0.0065 437,702 -0.00(-1.52%)
Sep 09, 2024 0.0069 0.0071 0.0065 0.0066 468,395 -0.00(-4.35%)
Sep 06, 2024 0.0062 0.0069 0.0060 0.0069 1,224,348 +0.00(+13.11%)
Sep 05, 2024 0.0061 0.0061 0.0061 0.0061 120,000 +0.00(+0.00%)
Sep 04, 2024 0.0062 0.0070 0.0061 0.0061 1,683,105 -0.00(-12.86%)
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.