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

Digitiliti Inc (OP: DIGI )

N/A UNCHANGED
Last Price Updated: 2:36 PM EST, Nov 20, 2023 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 29, 2021 0.0290 0.0350 0.0290 0.0300 250,058 +0.01(+24.48%)
Oct 28, 2021 0.0306 0.0315 0.0100 0.0241 194,953 -0.01(-19.93%)
Oct 27, 2021 0.0300 0.0331 0.0240 0.0301 70,402 +0.00(+6.74%)
Oct 26, 2021 0.0293 0.0293 0.0282 0.0282 2,601 -0.01(-23.78%)
Oct 25, 2021 0.0290 0.0370 0.0218 0.0370 160,196 +0.01(+18.97%)
Oct 22, 2021 0.0349 0.0359 0.0301 0.0311 76,399 +0.00(+0.32%)
Oct 21, 2021 0.0324 0.0324 0.0310 0.0310 117,000 +0.00(+0.00%)
Oct 20, 2021 0.0310 0.0398 0.0310 0.0310 97,500 +0.00(+0.00%)
Oct 19, 2021 0.0400 0.0400 0.0310 0.0310 168,958 -0.01(-15.76%)
Oct 18, 2021 0.0332 0.0380 0.0330 0.0368 239,500 -0.00(-5.64%)
Oct 15, 2021 0.0488 0.0488 0.0361 0.0390 92,654 +0.00(+14.71%)
Oct 14, 2021 0.0488 0.0488 0.0340 0.0340 37,167 +0.00(+5.26%)
Oct 13, 2021 0.0323 0.0340 0.0323 0.0323 52,428 -0.00(-1.22%)
Oct 12, 2021 0.0440 0.0440 0.0327 0.0327 8,530 -0.01(-14.17%)
Oct 11, 2021 0.0390 0.0435 0.0380 0.0381 122,043 -0.00(-2.31%)
Oct 08, 2021 0.0300 0.0450 0.0300 0.0390 309,890 +0.01(+30.43%)
Oct 07, 2021 0.0300 0.0300 0.0299 0.0299 31,971 -0.00(-0.33%)
Oct 06, 2021 0.0310 0.0325 0.0300 0.0300 127,469 -0.00(-9.09%)
Oct 05, 2021 0.0313 0.0333 0.0310 0.0330 85,619 -0.01(-17.71%)
Oct 04, 2021 0.0313 0.0401 0.0313 0.0401 97,935 +0.00(+6.08%)
Oct 01, 2021 0.0378 0.0378 0.0315 0.0378 40,742 -0.01(-16.00%)
Sep 30, 2021 0.0395 0.0450 0.0301 0.0450 86,281 +0.01(+25.00%)
Sep 29, 2021 0.0443 0.0443 0.0360 0.0360 550,762 -0.01(-18.74%)
Sep 28, 2021 0.0465 0.0465 0.0360 0.0443 607,243 -0.00(-1.56%)
Sep 27, 2021 0.0300 0.0500 0.0240 0.0450 2,476,113 +0.03(+127.27%)
Sep 24, 2021 0.0245 0.0245 0.0152 0.0198 1,105,204 +0.01(+144.44%)
Sep 23, 2021 0.0087 0.0094 0.0081 0.0081 19,542 +0.00(+0.00%)
Sep 22, 2021 0.0081 0.0081 0.0081 0.0081 7,785 -0.00(-28.95%)
Sep 21, 2021 0.0114 0.0114 0.0114 0.0114 24,200 -0.00(-12.31%)
Sep 16, 2021 0.0130 0.0130 0.0130 0 +0.00(+60.49%)
Sep 15, 2021 0.0081 0.0081 0.0081 0.0081 263 +0.00(+1.25%)
Sep 14, 2021 0.0080 0.0080 0.0080 0.0080 2,500 +0.00(+0.00%)
Sep 13, 2021 0.0080 0.0080 0.0080 0.0080 35,000 +0.00(+0.00%)
Sep 10, 2021 0.0080 0.0080 0.0080 0.0080 5,236 +0.00(+0.00%)
Sep 09, 2021 0.0080 0.0080 0.0080 0.0080 250 +0.00(+0.00%)
Sep 08, 2021 0.0100 0.0103 0.0080 0.0080 60,000 -0.00(-20.00%)
Sep 07, 2021 0.0117 0.0117 0.0100 0.0100 60,021 -0.01(-44.44%)
Sep 03, 2021 0.0250 0.0250 0.0179 0.0180 107,981 +0.00(+0.00%)
Sep 02, 2021 0.0180 0.0195 0.0180 0.0180 116,600 -0.00(-5.26%)
Sep 01, 2021 0.0180 0.0190 0.0180 0.0190 36,377 +0.01(+46.15%)
Aug 31, 2021 0.0130 0.0190 0.0130 0.0130 122,126 +0.00(+7.44%)
Aug 30, 2021 0.0178 0.0250 0.0121 0.0121 680,935 -0.00(-24.38%)
Aug 27, 2021 0.0200 0.0200 0.0160 0.0160 135,000 -0.00(-15.79%)
Aug 26, 2021 0.0189 0.0190 0.0189 0.0190 21,950 -0.00(-4.52%)
Aug 25, 2021 0.0160 0.0200 0.0160 0.0199 16,250 -0.00(-0.50%)
Aug 24, 2021 0.0180 0.0200 0.0160 0.0200 289,400 +0.00(+25.00%)
Aug 23, 2021 0.0151 0.0250 0.0150 0.0160 75,756 -0.00(-20.00%)
Aug 20, 2021 0.0171 0.0272 0.0112 0.0200 373,744 +0.00(+7.53%)
Aug 19, 2021 0.0187 0.0273 0.0184 0.0186 49,056 -0.00(-11.43%)
Aug 18, 2021 0.0220 0.0276 0.0184 0.0210 42,395 -0.00(-16.00%)
Aug 17, 2021 0.0195 0.0277 0.0195 0.0250 42,926 +0.00(+0.00%)
Aug 16, 2021 0.0276 0.0277 0.0250 0.0250 71,520 +0.00(+1.63%)
Aug 13, 2021 0.0276 0.0276 0.0201 0.0246 7,500 -0.00(-10.22%)
Aug 12, 2021 0.0236 0.0277 0.0172 0.0274 303,500 +0.00(+0.00%)
Aug 11, 2021 0.0167 0.0283 0.0167 0.0274 335,500 +0.00(+1.86%)
Aug 10, 2021 0.0277 0.0278 0.0189 0.0269 399,100 -0.00(-2.89%)
Aug 09, 2021 0.0179 0.0277 0.0155 0.0277 331,950 +0.00(+20.43%)
Aug 06, 2021 0.0198 0.0290 0.0185 0.0230 53,100 +0.00(+24.32%)
Aug 05, 2021 0.0180 0.0325 0.0180 0.0185 105,696 +0.00(+23.33%)
Aug 04, 2021 0.0250 0.0280 0.0150 0.0150 171,953 -0.01(-46.43%)
Aug 03, 2021 0.0163 0.0291 0.0160 0.0280 99,000 +0.01(+86.67%)
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.