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 (%)
Feb 28, 2020 0.0109 0.0135 0.0109 0.0135 95,600 +0.00(+4.65%)
Feb 27, 2020 0.0130 0.0130 0.0111 0.0129 246,759 -0.00(-0.77%)
Feb 26, 2020 0.0130 0.0137 0.0113 0.0130 667,200 +0.00(+0.00%)
Feb 25, 2020 0.0152 0.0190 0.0110 0.0130 797,125 -0.01(-35.96%)
Feb 24, 2020 0.0220 0.0247 0.0193 0.0203 280,491 -0.00(-15.42%)
Feb 21, 2020 0.0245 0.0245 0.0171 0.0240 293,300 +0.00(+20.00%)
Feb 20, 2020 0.0250 0.0265 0.0175 0.0200 233,100 -0.01(-24.53%)
Feb 19, 2020 0.0222 0.0265 0.0220 0.0265 51,425 -0.00(-1.85%)
Feb 18, 2020 0.0222 0.0270 0.0222 0.0270 42,705 +0.00(+0.37%)
Feb 14, 2020 0.0210 0.0270 0.0210 0.0269 56,600 +0.00(+7.60%)
Feb 13, 2020 0.0258 0.0270 0.0225 0.0250 227,697 -0.00(-3.10%)
Feb 12, 2020 0.0271 0.0271 0.0245 0.0258 235,450 -0.00(-4.44%)
Feb 11, 2020 0.0255 0.0270 0.0240 0.0270 99,850 +0.00(+0.37%)
Feb 10, 2020 0.0227 0.0269 0.0227 0.0269 123,850 +0.00(+10.25%)
Feb 07, 2020 0.0190 0.0244 0.0190 0.0244 510,300 +0.00(+10.91%)
Feb 06, 2020 0.0212 0.0230 0.0193 0.0220 37,348 +0.00(+0.00%)
Feb 05, 2020 0.0201 0.0230 0.0195 0.0220 343,830 +0.00(+4.76%)
Feb 04, 2020 0.0236 0.0248 0.0210 0.0210 202,202 -0.00(-19.23%)
Feb 03, 2020 0.0252 0.0280 0.0215 0.0260 632,980 +0.00(+8.33%)
Jan 31, 2020 0.0254 0.0255 0.0234 0.0240 311,100 -0.00(-10.45%)
Jan 30, 2020 0.0273 0.0273 0.0240 0.0268 768,650 -0.00(-7.59%)
Jan 29, 2020 0.0290 0.0300 0.0262 0.0290 525,300 -0.00(-12.12%)
Jan 28, 2020 0.0299 0.0332 0.0248 0.0330 352,725 +0.00(+10.37%)
Jan 27, 2020 0.0244 0.0350 0.0239 0.0299 1,244,206 +0.00(+19.12%)
Jan 24, 2020 0.0258 0.0293 0.0250 0.0251 281,300 -0.00(-3.83%)
Jan 23, 2020 0.0280 0.0280 0.0261 0.0261 180,326 -0.00(-6.79%)
Jan 22, 2020 0.0290 0.0290 0.0264 0.0280 327,914 -0.00(-6.67%)
Jan 21, 2020 0.0300 0.0326 0.0261 0.0300 600,300 -0.00(-10.45%)
Jan 17, 2020 0.0327 0.0350 0.0302 0.0335 319,800 -0.00(-4.29%)
Jan 16, 2020 0.0350 0.0360 0.0298 0.0350 256,544 +0.00(+6.06%)
Jan 15, 2020 0.0281 0.0330 0.0260 0.0330 767,841 +0.01(+20.44%)
Jan 14, 2020 0.0330 0.0330 0.0271 0.0274 341,644 -0.00(-3.18%)
Jan 13, 2020 0.0307 0.0350 0.0266 0.0283 645,298 +0.00(+8.43%)
Jan 10, 2020 0.0290 0.0300 0.0260 0.0261 912,400 -0.00(-13.00%)
Jan 09, 2020 0.0345 0.0350 0.0288 0.0300 355,272 -0.00(-1.96%)
Jan 08, 2020 0.0389 0.0400 0.0306 0.0306 200,606 -0.00(-12.57%)
Jan 07, 2020 0.0295 0.0393 0.0295 0.0350 193,047 -0.00(-4.11%)
Jan 06, 2020 0.0310 0.0384 0.0295 0.0365 205,477 +0.00(+10.27%)
Jan 03, 2020 0.0400 0.0400 0.0316 0.0331 79,000 -0.01(-16.20%)
Jan 02, 2020 0.0370 0.0400 0.0301 0.0395 234,569 +0.01(+16.18%)
Dec 31, 2019 0.0360 0.0375 0.0340 0.0340 396,000 -0.00(-5.56%)
Dec 30, 2019 0.0379 0.0379 0.0322 0.0360 209,549 +0.00(+2.56%)
Dec 27, 2019 0.0499 0.0499 0.0350 0.0351 102,800 -0.01(-14.39%)
Dec 26, 2019 0.0350 0.0410 0.0350 0.0410 118,650 +0.01(+27.33%)
Dec 24, 2019 0.0350 0.0380 0.0322 0.0322 78,900 -0.00(-8.00%)
Dec 23, 2019 0.0329 0.0380 0.0329 0.0350 126,800 +0.00(+7.69%)
Dec 20, 2019 0.0368 0.0395 0.0325 0.0325 251,700 -0.01(-17.51%)
Dec 19, 2019 0.0400 0.0400 0.0350 0.0394 206,183 -0.00(-3.90%)
Dec 18, 2019 0.0375 0.0410 0.0375 0.0410 18,493 +0.01(+16.48%)
Dec 17, 2019 0.0385 0.0400 0.0352 0.0352 210,500 -0.00(-10.66%)
Dec 16, 2019 0.0370 0.0400 0.0352 0.0394 184,575 -0.00(-0.51%)
Dec 13, 2019 0.0370 0.0400 0.0370 0.0396 18,000 +0.00(+7.03%)
Dec 12, 2019 0.0400 0.0410 0.0370 0.0370 181,800 -0.00(-3.90%)
Dec 11, 2019 0.0385 0.0385 0.0370 0.0385 1,500 +0.00(+1.05%)
Dec 10, 2019 0.0400 0.0400 0.0370 0.0381 15,358 -0.00(-3.30%)
Dec 09, 2019 0.0376 0.0400 0.0352 0.0394 79,950 +0.00(+0.00%)
Dec 06, 2019 0.0351 0.0400 0.0351 0.0394 355,700 -0.00(-6.19%)
Dec 05, 2019 0.0386 0.0420 0.0386 0.0420 20,000 +0.00(+1.45%)
Dec 04, 2019 0.0391 0.0420 0.0350 0.0414 247,868 -0.00(-4.61%)
Dec 03, 2019 0.0366 0.0434 0.0366 0.0434 320,300 +0.00(+0.93%)
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.