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, 2022 0.1380 0.1429 0.1355 0.1425 308,292 +0.01(+5.48%)
Feb 25, 2022 0.1300 0.1370 0.1351 0.1351 72,815 -0.00(-1.39%)
Feb 24, 2022 0.1300 0.1420 0.1300 0.1370 58,570 -0.01(-3.99%)
Feb 23, 2022 0.1440 0.1448 0.1323 0.1427 186,928 +0.00(+1.93%)
Feb 22, 2022 0.1412 0.1448 0.1320 0.1400 165,812 -0.00(-3.31%)
Feb 18, 2022 0.1448 0 +0.00(+0.07%)
Feb 17, 2022 0.1384 0.1449 0.1351 0.1447 211,739 +0.01(+5.85%)
Feb 16, 2022 0.1366 0.1437 0.1350 0.1367 153,275 -0.00(-1.23%)
Feb 15, 2022 0.1401 0.1401 0.1331 0.1384 161,245 +0.00(+1.32%)
Feb 14, 2022 0.1349 0.1500 0.1303 0.1366 1,546,222 +0.00(+2.86%)
Feb 11, 2022 0.1349 0.1349 0.1290 0.1328 326,539 -0.00(-1.56%)
Feb 10, 2022 0.1299 0.1350 0.1240 0.1349 114,314 +0.01(+7.92%)
Feb 09, 2022 0.1350 0.1390 0.1200 0.1250 260,539 -0.01(-7.06%)
Feb 08, 2022 0.1250 0.1395 0.1208 0.1345 271,249 +0.00(+3.46%)
Feb 07, 2022 0.1209 0.1339 0.1209 0.1300 102,650 -0.00(-2.18%)
Feb 04, 2022 0.1340 0.1341 0.1206 0.1329 138,114 -0.00(-0.45%)
Feb 03, 2022 0.1251 0.1379 0.1335 71,100 -0.00(-3.19%)
Feb 02, 2022 0.1327 0.1393 0.1231 0.1379 146,330 -0.00(-1.08%)
Feb 01, 2022 0.1390 0.1395 0.1251 0.1394 83,618 +0.00(+1.01%)
Jan 31, 2022 0.1200 0.1380 0.1151 0.1380 283,229 +0.01(+7.56%)
Jan 28, 2022 0.1319 0.1319 0.1151 0.1283 6,146 +0.00(+2.72%)
Jan 27, 2022 0.1271 0.1391 0.1225 0.1249 135,663 -0.01(-10.14%)
Jan 26, 2022 0.1250 0.1400 0.1200 0.1390 226,152 +0.01(+3.81%)
Jan 25, 2022 0.1220 0.1398 0.1220 0.1339 180,301 -0.01(-4.08%)
Jan 24, 2022 0.1300 0.1399 0.1054 0.1396 448,115 +0.01(+7.38%)
Jan 21, 2022 0.1200 0.1300 0.1151 0.1300 128,242 +0.00(+3.17%)
Jan 20, 2022 0.1259 0.1260 0.1080 0.1260 187,110 +0.01(+4.22%)
Jan 19, 2022 0.1100 0.1220 0.1020 0.1209 430,197 +0.01(+9.91%)
Jan 18, 2022 0.1130 0.1188 0.1020 0.1100 226,901 -0.00(-2.31%)
Jan 14, 2022 0.1126 0 -0.01(-6.17%)
Jan 13, 2022 0.1200 0.1200 0.1023 0.1200 148,338 +0.00(+0.00%)
Jan 12, 2022 0.1054 0.1200 0.1012 0.1200 327,342 +0.01(+9.09%)
Jan 11, 2022 0.1199 0.1199 0.1077 0.1100 19,590 +0.00(+0.18%)
Jan 10, 2022 0.1200 0.1200 0.0955 0.1098 142,635 -0.00(-0.18%)
Jan 07, 2022 0.0950 0.1200 0.0902 0.1100 231,112 +0.00(+0.00%)
Jan 06, 2022 0.0980 0.1100 0.0960 0.1100 542,934 +0.01(+12.24%)
Jan 05, 2022 0.0950 0.1099 0.0881 0.0980 252,770 +0.00(+3.16%)
Jan 04, 2022 0.0900 0.1000 0.0881 0.0950 23,915 -0.00(-0.52%)
Jan 03, 2022 0.0820 0.1000 0.0820 0.0955 217,675 +0.01(+10.02%)
Dec 31, 2021 0.0810 0.0921 0.0780 0.0868 159,992 -0.01(-5.65%)
Dec 30, 2021 0.0840 0.0959 0.0840 0.0920 3,517 +0.01(+5.87%)
Dec 29, 2021 0.0836 0.0869 0.0765 0.0869 129,595 -0.00(-0.46%)
Dec 28, 2021 0.0836 0.1000 0.0746 0.0873 635,742 -0.01(-5.83%)
Dec 27, 2021 0.0950 0.0950 0.0810 0.0927 94,263 -0.00(-2.32%)
Dec 23, 2021 0.0879 0.0950 0.0800 0.0949 373,047 +0.01(+7.84%)
Dec 22, 2021 0.0800 0.0880 0.0800 0.0880 75,943 -0.00(-2.22%)
Dec 21, 2021 0.0850 0.0930 0.0816 0.0900 44,982 -0.00(-3.23%)
Dec 20, 2021 0.0901 0.0939 0.0730 0.0930 102,302 +0.00(+0.54%)
Dec 17, 2021 0.0930 0.0975 0.0900 0.0925 40,481 -0.01(-6.57%)
Dec 16, 2021 0.0990 0.0990 0.0901 0.0990 66,408 +0.00(+0.30%)
Dec 15, 2021 0.0990 0.0990 0.0784 0.0987 386,287 +0.00(+0.30%)
Dec 14, 2021 0.0895 0.1000 0.0856 0.0984 31,361 +0.00(+0.92%)
Dec 13, 2021 0.0890 0.0999 0.0886 0.0975 105,019 -0.00(-2.21%)
Dec 10, 2021 0.0902 0.1000 0.0902 0.0997 28,455 -0.00(-0.10%)
Dec 09, 2021 0.0900 0.0999 0.0900 0.0998 24,547 +0.00(+1.84%)
Dec 08, 2021 0.0922 0.0998 0.0910 0.0980 84,005 -0.00(-1.01%)
Dec 07, 2021 0.1000 0.1020 0.0912 0.0990 37,938 +0.00(+4.21%)
Dec 06, 2021 0.0812 0.1020 0.0707 0.0950 577,079 +0.02(+28.38%)
Dec 03, 2021 0.0905 0.0909 0.0715 0.0740 310,494 -0.02(-18.68%)
Dec 02, 2021 0.0821 0.0940 0.0710 0.0910 315,886 +0.00(+1.11%)
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.