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

Digerati Technologies Inc (OP: DTGI )

0.0290 +0.0005 (+1.75%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 17, 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 28, 2021 0.1298 0.1407 0.1114 0.1325 223,591 +0.00(+2.08%)
May 27, 2021 0.1251 0.1311 0.1208 0.1298 310,943 -0.00(-1.07%)
May 26, 2021 0.1300 0.1347 0.1220 0.1312 256,256 -0.00(-2.81%)
May 25, 2021 0.1300 0.1398 0.1202 0.1350 205,831 -0.01(-5.20%)
May 24, 2021 0.1350 0.1499 0.1250 0.1424 232,221 +0.00(+1.71%)
May 21, 2021 0.1275 0.1610 0.1275 0.1400 367,376 +0.01(+9.80%)
May 20, 2021 0.1285 0.1391 0.1202 0.1275 175,897 -0.00(-0.78%)
May 19, 2021 0.1230 0.1300 0.1100 0.1285 287,852 +0.02(+16.82%)
May 18, 2021 0.1224 0.1248 0.1095 0.1100 370,404 -0.01(-11.08%)
May 17, 2021 0.1200 0.1238 0.1101 0.1237 233,257 -0.00(-0.64%)
May 14, 2021 0.1197 0.1250 0.1075 0.1245 411,369 +0.00(+3.92%)
May 13, 2021 0.1238 0.1300 0.1100 0.1198 226,401 -0.00(-0.99%)
May 12, 2021 0.1250 0.1300 0.1180 0.1210 172,956 -0.00(-3.28%)
May 11, 2021 0.1260 0.1300 0.1175 0.1251 821,187 -0.00(-0.79%)
May 10, 2021 0.1310 0.1338 0.1252 0.1261 308,320 -0.01(-5.40%)
May 07, 2021 0.1312 0.1335 0.1252 0.1333 260,267 -0.00(-0.37%)
May 06, 2021 0.1300 0.1340 0.1250 0.1338 272,390 -0.00(-0.07%)
May 05, 2021 0.1350 0.1375 0.1272 0.1339 318,501 +0.00(+3.00%)
May 04, 2021 0.1365 0.1440 0.1250 0.1300 656,282 -0.01(-4.76%)
May 03, 2021 0.1550 0.1550 0.1336 0.1365 332,721 -0.02(-11.94%)
Apr 30, 2021 0.1615 0.1615 0.1403 0.1550 304,300 -0.01(-3.97%)
Apr 29, 2021 0.1650 0.1700 0.1557 0.1614 250,236 -0.00(-2.12%)
Apr 28, 2021 0.1600 0.1649 0.1468 0.1649 300,422 +0.01(+9.93%)
Apr 27, 2021 0.1600 0.1660 0.1500 0.1500 684,753 -0.01(-6.31%)
Apr 26, 2021 0.1700 0.1700 0.1600 0.1601 379,019 -0.01(-5.71%)
Apr 23, 2021 0.1550 0.1700 0.1500 0.1698 544,300 +0.01(+9.55%)
Apr 22, 2021 0.1370 0.1600 0.1335 0.1550 745,837 +0.02(+16.10%)
Apr 21, 2021 0.1298 0.1400 0.1201 0.1335 498,031 +0.00(+2.85%)
Apr 20, 2021 0.1320 0.1470 0.1236 0.1298 708,636 -0.01(-7.29%)
Apr 19, 2021 0.1611 0.1640 0.1398 0.1400 819,463 -0.02(-14.63%)
Apr 16, 2021 0.1650 0.1650 0.1550 0.1640 307,500 +0.00(+1.49%)
Apr 15, 2021 0.1625 0.1713 0.1512 0.1616 658,168 -0.01(-4.89%)
Apr 14, 2021 0.1825 0.1825 0.1600 0.1699 525,771 -0.00(-2.64%)
Apr 13, 2021 0.1750 0.1800 0.1665 0.1745 387,376 -0.00(-0.17%)
Apr 12, 2021 0.1826 0.1950 0.1691 0.1748 552,041 -0.02(-8.00%)
Apr 09, 2021 0.1950 0.1970 0.1735 0.1900 465,400 -0.00(-1.30%)
Apr 08, 2021 0.1960 0.2000 0.1900 0.1925 342,445 +0.00(+0.26%)
Apr 07, 2021 0.2000 0.2140 0.1901 0.1920 484,392 -0.01(-4.00%)
Apr 06, 2021 0.2100 0.2149 0.1955 0.2000 450,255 -0.01(-5.88%)
Apr 05, 2021 0.2112 0.2247 0.1900 0.2125 955,467 +0.00(+1.19%)
Apr 01, 2021 0.1791 0.2250 0.1776 0.2100 856,700 +0.03(+16.73%)
Mar 31, 2021 0.1800 0.1887 0.1680 0.1799 930,345 +0.00(+1.07%)
Mar 30, 2021 0.1698 0.1820 0.1650 0.1780 558,944 +0.01(+4.71%)
Mar 29, 2021 0.1900 0.1900 0.1600 0.1700 538,049 -0.00(-2.24%)
Mar 26, 2021 0.1850 0.1900 0.1600 0.1739 929,900 -0.01(-7.40%)
Mar 25, 2021 0.2010 0.2010 0.1521 0.1878 954,200 -0.01(-3.69%)
Mar 24, 2021 0.2100 0.2300 0.1900 0.1950 752,428 -0.01(-7.14%)
Mar 23, 2021 0.1980 0.2200 0.1900 0.2100 767,083 +0.00(+0.05%)
Mar 22, 2021 0.2300 0.2346 0.1950 0.2099 1,291,514 -0.01(-4.59%)
Mar 19, 2021 0.2055 0.2360 0.1824 0.2200 2,101,400 -0.01(-4.35%)
Mar 18, 2021 0.2080 0.2350 0.2000 0.2300 3,659,839 +0.02(+11.11%)
Mar 17, 2021 0.1679 0.2080 0.1679 0.2070 2,650,891 +0.04(+21.76%)
Mar 16, 2021 0.1580 0.1745 0.1352 0.1700 1,192,926 +0.02(+10.39%)
Mar 15, 2021 0.1369 0.1598 0.1270 0.1540 1,057,575 +0.02(+12.49%)
Mar 12, 2021 0.1250 0.1370 0.1200 0.1369 549,900 +0.01(+5.55%)
Mar 11, 2021 0.1200 0.1300 0.1190 0.1297 200,578 +0.01(+8.08%)
Mar 10, 2021 0.1251 0.1300 0.1200 0.1200 550,840 -0.01(-5.51%)
Mar 09, 2021 0.1300 0.1330 0.1200 0.1270 468,903 +0.01(+5.83%)
Mar 08, 2021 0.1110 0.1250 0.1040 0.1200 533,536 +0.01(+8.50%)
Mar 05, 2021 0.1100 0.1388 0.1050 0.1106 1,637,200 -0.01(-6.90%)
Mar 04, 2021 0.1120 0.1210 0.1050 0.1188 755,286 +0.01(+8.00%)
Mar 03, 2021 0.1250 0.1300 0.1020 0.1100 1,259,047 -0.01(-9.09%)
Mar 02, 2021 0.1274 0.1275 0.1100 0.1210 185,396 -0.00(-3.20%)
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.