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 )

0.0249 -0.0056 (-18.36%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 4, 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, 2019 0.0615 0.0700 0.0540 0.0700 52,800 +0.00(+0.00%)
Oct 30, 2019 0.0670 0.0770 0.0542 0.0700 100,215 -0.01(-9.09%)
Oct 29, 2019 0.0800 0.0800 0.0620 0.0770 84,306 +0.00(+5.48%)
Oct 28, 2019 0.0699 0.0730 0.0511 0.0730 106,299 +0.01(+10.61%)
Oct 25, 2019 0.0629 0.0700 0.0576 0.0660 52,500 +0.01(+11.68%)
Oct 24, 2019 0.0700 0.0700 0.0591 0.0591 132,000 -0.02(-26.13%)
Oct 23, 2019 0.0800 0.0800 0.0610 0.0800 20,705 +0.00(+0.00%)
Oct 22, 2019 0.0685 0.0870 0.0630 0.0800 39,417 +0.02(+33.33%)
Oct 21, 2019 0.0690 0.0690 0.0550 0.0600 220,900 +0.01(+19.76%)
Oct 18, 2019 0.0790 0.0790 0.0501 0.0501 94,700 -0.02(-29.44%)
Oct 17, 2019 0.0720 0.0850 0.0670 0.0710 144,220 -0.01(-9.55%)
Oct 16, 2019 0.0805 0.0889 0.0785 0.0785 32,500 -0.01(-11.70%)
Oct 15, 2019 0.0730 0.0889 0.0730 0.0889 24,050 +0.02(+21.61%)
Oct 14, 2019 0.0816 0.0816 0.0731 0.0731 16,600 +0.00(+0.00%)
Oct 11, 2019 0.0816 0.0816 0.0731 0.0731 4,500 -0.00(-1.22%)
Oct 10, 2019 0.0721 0.0816 0.0721 0.0740 5,500 -0.01(-7.50%)
Oct 09, 2019 0.0855 0.0860 0.0800 0.0800 56,100 -0.00(-0.12%)
Oct 08, 2019 0.1000 0.1000 0.0800 0.0801 19,050 -0.02(-19.90%)
Oct 07, 2019 0.1000 0.1000 0.1000 0.1000 8,400 +0.00(+0.00%)
Oct 04, 2019 0.0911 0.1028 0.0911 0.1000 10,600 -0.01(-6.54%)
Oct 02, 2019 0.1070 0.1070 0.1070 0 -0.00(-1.83%)
Oct 01, 2019 0.1300 0.1300 0.0791 0.1090 54,500 -0.02(-16.15%)
Sep 30, 2019 0.1070 0.1300 0.1069 0.1300 167,875 +0.03(+30.00%)
Sep 27, 2019 0.1000 0.1099 0.1000 0.1000 229,400 -0.00(-3.29%)
Sep 26, 2019 0.1170 0.1170 0.1000 0.1034 63,302 -0.01(-6.00%)
Sep 25, 2019 0.1080 0.1157 0.1000 0.1100 131,834 +0.01(+10.00%)
Sep 24, 2019 0.1100 0.1100 0.0900 0.1000 204,515 -0.00(-4.76%)
Sep 23, 2019 0.0850 0.1050 0.0850 0.1050 144,693 +0.02(+23.53%)
Sep 20, 2019 0.0899 0.0920 0.0850 0.0850 150,800 -0.00(-2.30%)
Sep 19, 2019 0.0825 0.0900 0.0770 0.0870 131,000 +0.01(+15.69%)
Sep 18, 2019 0.0920 0.0950 0.0730 0.0752 112,000 -0.02(-18.26%)
Sep 17, 2019 0.0940 0.1000 0.0780 0.0920 196,399 -0.01(-6.12%)
Sep 16, 2019 0.0940 0.1106 0.0940 0.0980 120,014 -0.00(-2.00%)
Sep 13, 2019 0.1035 0.1149 0.0995 0.1000 4,800 -0.00(-1.48%)
Sep 12, 2019 0.0940 0.1083 0.0940 0.1015 2,072 -0.01(-5.14%)
Sep 11, 2019 0.0999 0.1070 0.0990 0.1070 158,306 +0.01(+12.63%)
Sep 10, 2019 0.0885 0.1000 0.0784 0.0950 199,820 -0.00(-4.90%)
Sep 09, 2019 0.0910 0.0999 0.0885 0.0999 383,275 +0.00(+5.16%)
Sep 06, 2019 0.1100 0.1100 0.0911 0.0950 113,100 -0.02(-17.32%)
Sep 05, 2019 0.1149 0.1149 0.1149 0.1149 15,000 -0.01(-4.17%)
Sep 04, 2019 0.1105 0.1199 0.1105 0.1199 7,960 +0.00(+0.84%)
Sep 03, 2019 0.1100 0.1200 0.1100 0.1189 107,300 +0.01(+7.12%)
Aug 30, 2019 0.1289 0.1289 0.1100 0.1110 34,500 -0.02(-14.62%)
Aug 29, 2019 0.0900 0.1300 0.0900 0.1300 7,400 +0.01(+9.98%)
Aug 28, 2019 0.1350 0.1350 0.1182 0.1182 7,600 -0.01(-8.30%)
Aug 27, 2019 0.1079 0.1299 0.1079 0.1289 20,500 +0.01(+7.42%)
Aug 26, 2019 0.1011 0.1428 0.1011 0.1200 56,410 -0.05(-29.33%)
Aug 23, 2019 0.1110 0.1801 0.1000 0.1698 690,300 +0.05(+47.65%)
Aug 22, 2019 0.1180 0.1190 0.1110 0.1150 184,650 -0.00(-2.54%)
Aug 21, 2019 0.1350 0.1400 0.1111 0.1180 329,126 -0.01(-9.23%)
Aug 20, 2019 0.1330 0.1450 0.1251 0.1300 113,500 +0.00(+0.00%)
Aug 19, 2019 0.1430 0.1500 0.1300 0.1300 195,746 -0.01(-10.34%)
Aug 16, 2019 0.1499 0.1500 0.1450 0.1450 115,600 +0.01(+11.45%)
Aug 15, 2019 0.1490 0.1519 0.1301 0.1301 167,035 -0.02(-13.27%)
Aug 14, 2019 0.1510 0.1576 0.1500 0.1500 91,773 -0.01(-3.66%)
Aug 13, 2019 0.1557 0.1660 0.1557 0.1557 1,100 +0.00(+0.32%)
Aug 12, 2019 0.1552 0.1552 0.1552 0.1552 100 -0.00(-1.34%)
Aug 09, 2019 0.1600 0.1650 0.1573 0.1573 29,300 -0.00(-1.69%)
Aug 08, 2019 0.1600 0.1600 0.1600 0.1600 2,702 +0.00(+0.00%)
Aug 07, 2019 0.1600 0.1600 0.1580 0.1600 107,500 -0.01(-4.48%)
Aug 06, 2019 0.1700 0.1700 0.1560 0.1675 40,202 +0.01(+7.99%)
Aug 05, 2019 0.1700 0.1701 0.1551 0.1551 99,650 -0.03(-16.16%)
Aug 02, 2019 0.1695 0.1900 0.1650 0.1850 96,900 +0.01(+2.78%)
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.