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

Digerati Technologies Inc (OP: DTGI )

0.0317 -0.0003 (-0.94%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 24, 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 31, 2023 0.0895 0.0895 0.0781 0.0880 243,135 -0.00(-1.12%)
May 30, 2023 0.0875 0.0974 0.0860 0.0890 177,979 -0.01(-6.81%)
May 26, 2023 0.0949 0.0970 0.0886 0.0955 137,053 -0.00(-1.55%)
May 25, 2023 0.0947 0.0970 0.0883 0.0970 393,910 +0.00(+2.43%)
May 24, 2023 0.0930 0.0974 0.0780 0.0947 1,001,410 +0.00(+0.96%)
May 23, 2023 0.0940 0.0947 0.0868 0.0938 102,400 -0.00(-0.95%)
May 22, 2023 0.0901 0.0968 0.0900 0.0947 455,103 +0.00(+0.32%)
May 19, 2023 0.0934 0.0945 0.0925 0.0944 96,722 +0.00(+0.00%)
May 18, 2023 0.0967 0.0967 0.0944 0.0944 17,248 -0.00(-0.11%)
May 17, 2023 0.0942 0.0945 0.0900 0.0945 287,231 +0.00(+0.11%)
May 16, 2023 0.0888 0.0944 0.0820 0.0944 228,144 +0.01(+6.07%)
May 15, 2023 0.0899 0.0899 0.0812 0.0890 85,307 +0.00(+5.20%)
May 12, 2023 0.0944 0.0944 0.0822 0.0846 181,090 -0.01(-10.38%)
May 11, 2023 0.0898 0.0944 0.0852 0.0944 246,762 +0.01(+5.71%)
May 10, 2023 0.0894 0.0894 0.0800 0.0893 58,777 -0.00(-0.11%)
May 09, 2023 0.0894 0.0894 0.0801 0.0894 16,165 +0.00(+0.11%)
May 08, 2023 0.0894 0.0894 0.0810 0.0893 48,840 +0.00(+0.68%)
May 05, 2023 0.0854 0.0894 0.0854 0.0887 483 -0.00(-0.78%)
May 04, 2023 0.0840 0.0894 0.0730 0.0894 84,243 +0.01(+6.43%)
May 03, 2023 0.0895 0.0895 0.0731 0.0840 175,422 -0.01(-6.04%)
May 02, 2023 0.0691 0.0898 0.0691 0.0894 287,026 +0.01(+11.33%)
May 01, 2023 0.0690 0.0815 0.0690 0.0803 165,282 +0.01(+14.88%)
Apr 28, 2023 0.0720 0.0720 0.0631 0.0699 17,238 -0.00(-0.14%)
Apr 27, 2023 0.0700 0.0720 0.0606 0.0700 332,885 +0.00(+0.14%)
Apr 26, 2023 0.0700 0.0700 0.0678 0.0699 13,821 -0.00(-0.14%)
Apr 25, 2023 0.0671 0.0700 0.0671 0.0700 88,458 +0.00(+0.00%)
Apr 24, 2023 0.0700 0.0700 0.0686 0.0700 110,391 +0.00(+0.14%)
Apr 21, 2023 0.0800 0.0800 0.0697 0.0699 150,457 -0.00(-5.92%)
Apr 20, 2023 0.0800 0.0800 0.0717 0.0743 48,492 +0.00(+1.78%)
Apr 19, 2023 0.0820 0.0820 0.0730 0.0730 108,934 -0.01(-14.12%)
Apr 18, 2023 0.0800 0.0850 0.0654 0.0850 358,707 +0.01(+6.25%)
Apr 17, 2023 0.0700 0.0800 0.0679 0.0800 320,721 +0.00(+1.01%)
Apr 14, 2023 0.0621 0.0792 0.0621 0.0792 244,114 +0.01(+13.14%)
Apr 13, 2023 0.0750 0.0750 0.0650 0.0700 121,037 +0.00(+0.00%)
Apr 12, 2023 0.0732 0.0732 0.0651 0.0700 169,078 +0.00(+2.94%)
Apr 11, 2023 0.0750 0.0750 0.0660 0.0680 350,456 -0.00(-4.23%)
Apr 10, 2023 0.0725 0.0725 0.0670 0.0710 117,480 -0.00(-2.07%)
Apr 06, 2023 0.0700 0.0725 0.0670 0.0725 175,836 +0.00(+0.69%)
Apr 05, 2023 0.0698 0.0720 0.0674 0.0720 600 -0.00(-4.00%)
Apr 04, 2023 0.0700 0.0750 0.0670 0.0750 96,731 +0.00(+7.14%)
Apr 03, 2023 0.0728 0.0754 0.0674 0.0700 89,476 -0.00(-5.28%)
Mar 31, 2023 0.0728 0.0850 0.0728 0.0739 159,782 -0.01(-7.28%)
Mar 30, 2023 0.0797 0.0797 0.0797 0.0797 600 +0.00(+0.00%)
Mar 29, 2023 0.0825 0.0850 0.0753 0.0797 497,436 -0.01(-6.24%)
Mar 28, 2023 0.0777 0.0850 0.0760 0.0850 104,078 +0.01(+9.40%)
Mar 27, 2023 0.0889 0.0889 0.0754 0.0777 136,950 -0.01(-12.70%)
Mar 24, 2023 0.0740 0.0898 0.0740 0.0890 567,672 +0.01(+18.83%)
Mar 23, 2023 0.0725 0.0798 0.0651 0.0749 476,336 +0.00(+1.49%)
Mar 22, 2023 0.0710 0.0792 0.0683 0.0738 78,800 +0.00(+3.94%)
Mar 21, 2023 0.0651 0.0750 0.0651 0.0710 135,808 +0.00(+1.43%)
Mar 20, 2023 0.0700 0.0750 0.0670 0.0700 184,416 +0.00(+0.14%)
Mar 17, 2023 0.0744 0.0744 0.0655 0.0699 105,200 -0.00(-0.14%)
Mar 16, 2023 0.0750 0.0750 0.0653 0.0700 28,921 +0.00(+0.14%)
Mar 15, 2023 0.0700 0.0750 0.0621 0.0699 339,525 -0.00(-2.78%)
Mar 14, 2023 0.0700 0.0740 0.0700 0.0719 209,782 +0.00(+7.31%)
Mar 13, 2023 0.0630 0.0808 0.0600 0.0670 249,236 +0.01(+8.06%)
Mar 10, 2023 0.0600 0.0650 0.0600 0.0620 390,630 +0.00(+4.38%)
Mar 09, 2023 0.0700 0.0700 0.0594 0.0594 231,444 -0.01(-15.74%)
Mar 08, 2023 0.0665 0.0710 0.0665 0.0705 61,405 -0.00(-0.70%)
Mar 07, 2023 0.0731 0.0749 0.0700 0.0710 97,801 -0.00(-6.46%)
Mar 06, 2023 0.0748 0.0759 0.0711 0.0759 125,011 +0.00(+0.13%)
Mar 03, 2023 0.0776 0.0831 0.0700 0.0758 959,460 -0.01(-7.56%)
Mar 02, 2023 0.0801 0.0830 0.0801 0.0820 130,505 +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.