Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digerati Technologies Inc (OP: DTGI )

0.0305 -0.0005 (-1.61%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 3, 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 31, 2018 0.2720 0.2720 0.2720 0.2720 2,051 -0.08(-21.84%)
Oct 30, 2018 0.3000 0.3480 0.3000 0.3480 3,500 -0.00(-0.57%)
Oct 29, 2018 0.3399 0.3550 0.3130 0.3500 15,926 +0.01(+2.97%)
Oct 26, 2018 0.2969 0.3399 0.2400 0.3399 45,000 +0.04(+14.48%)
Oct 25, 2018 0.2683 0.2970 0.2451 0.2969 3,950 +0.05(+18.76%)
Oct 24, 2018 0.2850 0.2999 0.2500 0.2500 6,800 -0.05(-16.11%)
Oct 23, 2018 0.2500 0.2980 0.2500 0.2980 35,814 +0.07(+29.57%)
Oct 22, 2018 0.2400 0.2480 0.2196 0.2300 11,000 -0.02(-8.00%)
Oct 19, 2018 0.2763 0.2763 0.2500 0.2500 3,500 +0.00(+1.58%)
Oct 18, 2018 0.2500 0.2643 0.2040 0.2461 7,000 -0.00(-1.56%)
Oct 17, 2018 0.2500 0.2500 0.2500 0.2500 2,970 +0.00(+0.00%)
Oct 16, 2018 0.2690 0.2894 0.2201 0.2500 6,730 +0.01(+4.17%)
Oct 15, 2018 0.2400 0.2400 0.2400 0.2400 290 +0.00(+0.00%)
Oct 12, 2018 0.2400 0.2400 0.2400 50 +0.00(+0.00%)
Oct 10, 2018 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Oct 09, 2018 0.2698 0.2966 0.2500 0.2500 7,500 -0.05(-16.25%)
Oct 08, 2018 0.2985 0.2985 0.2985 0.2985 1,000 +0.01(+3.90%)
Oct 05, 2018 0.2338 0.2873 0.2338 0.2873 900 +0.01(+2.97%)
Oct 04, 2018 0.2980 0.3000 0.2465 0.2790 25,000 +0.04(+16.30%)
Oct 03, 2018 0.2599 0.2940 0.2010 0.2399 32,401 -0.06(-19.50%)
Oct 02, 2018 0.2210 0.2980 0.2210 0.2980 785 +0.00(+0.68%)
Oct 01, 2018 0.3000 0.3000 0.2500 0.2960 23,222 -0.03(-10.47%)
Sep 28, 2018 0.3299 0.3306 0.3299 0.3306 800 +0.06(+21.95%)
Sep 27, 2018 0.3436 0.3469 0.2711 0.2711 12,302 -0.06(-17.35%)
Sep 26, 2018 0.2899 0.3290 0.2800 0.3280 20,067 +0.01(+2.02%)
Sep 25, 2018 0.1651 0.3215 0.1651 0.3215 14,840 +0.04(+13.01%)
Sep 24, 2018 0.2710 0.3890 0.2710 0.2845 12,400 -0.10(-26.68%)
Sep 21, 2018 0.3201 0.3880 0.2850 0.3880 5,800 +0.04(+10.86%)
Sep 20, 2018 0.3000 0.3500 0.2730 0.3500 10,830 +0.04(+11.43%)
Sep 19, 2018 0.3141 0.3141 0.3141 0.3141 200 +0.01(+4.70%)
Sep 18, 2018 0.2800 0.3720 0.2800 0.3000 12,332 -0.06(-16.67%)
Sep 17, 2018 0.3698 0.3698 0.3500 0.3600 300 +0.01(+2.27%)
Sep 14, 2018 0.3700 0.4500 0.3520 0.3520 1,200 -0.00(-0.73%)
Sep 13, 2018 0.3186 0.3546 0.3186 0.3546 1,200 -0.00(-0.67%)
Sep 12, 2018 0.3625 0.3625 0.3570 0.3570 200 -0.08(-18.86%)
Sep 11, 2018 0.4190 0.4400 0.3183 0.4400 700 -0.00(-0.29%)
Sep 10, 2018 0.4413 0.4413 0.4413 0.4413 560 +0.04(+10.33%)
Sep 07, 2018 0.4000 0.4000 0.4000 50 +0.00(+0.00%)
Sep 06, 2018 0.4700 0.4700 0.3085 0.4000 5,592 +0.04(+12.11%)
Sep 05, 2018 0.3568 0.3568 0.3568 0.3568 100 +0.02(+6.76%)
Sep 04, 2018 0.2551 0.3631 0.2551 0.3342 1,500 -0.05(-12.05%)
Aug 31, 2018 0.3800 0.3800 0.3800 0 +0.10(+35.71%)
Aug 30, 2018 0.2621 0.3811 0.2621 0.2800 24,182 -0.10(-25.93%)
Aug 29, 2018 0.4105 0.4105 0.2700 0.3780 17,100 -0.03(-8.47%)
Aug 28, 2018 0.4310 0.4400 0.4130 0.4130 2,600 -0.05(-11.30%)
Aug 27, 2018 0.2601 0.5000 0.2601 0.4656 400 -0.03(-6.69%)
Aug 24, 2018 0.4278 0.4990 0.4278 0.4990 500 +0.03(+6.17%)
Aug 23, 2018 0.4575 0.5000 0.4150 0.4700 5,500 +0.06(+14.63%)
Aug 22, 2018 0.4300 0.5000 0.4100 0.4100 3,390 -0.04(-8.89%)
Aug 21, 2018 0.4120 0.4750 0.4120 0.4500 4,200 -0.01(-2.17%)
Aug 20, 2018 0.4310 0.4608 0.4310 0.4600 300 +0.01(+2.22%)
Aug 17, 2018 0.4600 0.5000 0.4500 0.4500 6,300 +0.02(+3.45%)
Aug 16, 2018 0.4300 0.5000 0.4300 0.4350 2,150 -0.07(-13.00%)
Aug 15, 2018 0.4400 0.5000 0.4400 0.5000 4,200 +0.00(+0.00%)
Aug 14, 2018 0.4300 0.5000 0.4300 0.5000 250 +0.04(+7.64%)
Aug 13, 2018 0.4310 0.4645 0.4310 0.4645 1,600 -0.04(-7.10%)
Aug 10, 2018 0.4150 0.5000 0.4150 0.5000 1,000 +0.00(+0.00%)
Aug 09, 2018 0.4150 0.5000 0.4150 0.5000 600 +0.00(+0.00%)
Aug 08, 2018 0.5000 0.5000 0.5000 0.5000 200 +0.10(+24.69%)
Aug 07, 2018 0.4700 0.4920 0.4010 0.4010 18,668 -0.07(-14.68%)
Aug 06, 2018 0.4700 0.4700 0.4700 0.4700 200 -0.03(-6.00%)
Aug 03, 2018 0.5000 0.5000 0.5000 0.5000 200 +0.03(+6.16%)
Aug 02, 2018 0.4750 0.5000 0.4710 0.4710 3,950 -0.03(-5.80%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.