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 )

0.0296 -0.0014 (-4.52%)
Streaming Delayed Price Updated: 1:09 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 (%)
Mar 31, 2023 0.0728 0.0850 0.0728 0.0739 159,782 -0.01(-7.28%)
Mar 30, 2023 0.0797 0.0797 0.0797 0.0797 600 +0.00(+0.00%)
Mar 29, 2023 0.0825 0.0850 0.0753 0.0797 497,436 -0.01(-6.24%)
Mar 28, 2023 0.0777 0.0850 0.0760 0.0850 104,078 +0.01(+9.40%)
Mar 27, 2023 0.0889 0.0889 0.0754 0.0777 136,950 -0.01(-12.70%)
Mar 24, 2023 0.0740 0.0898 0.0740 0.0890 567,672 +0.01(+18.83%)
Mar 23, 2023 0.0725 0.0798 0.0651 0.0749 476,336 +0.00(+1.49%)
Mar 22, 2023 0.0710 0.0792 0.0683 0.0738 78,800 +0.00(+3.94%)
Mar 21, 2023 0.0651 0.0750 0.0651 0.0710 135,808 +0.00(+1.43%)
Mar 20, 2023 0.0700 0.0750 0.0670 0.0700 184,416 +0.00(+0.14%)
Mar 17, 2023 0.0744 0.0744 0.0655 0.0699 105,200 -0.00(-0.14%)
Mar 16, 2023 0.0750 0.0750 0.0653 0.0700 28,921 +0.00(+0.14%)
Mar 15, 2023 0.0700 0.0750 0.0621 0.0699 339,525 -0.00(-2.78%)
Mar 14, 2023 0.0700 0.0740 0.0700 0.0719 209,782 +0.00(+7.31%)
Mar 13, 2023 0.0630 0.0808 0.0600 0.0670 249,236 +0.01(+8.06%)
Mar 10, 2023 0.0600 0.0650 0.0600 0.0620 390,630 +0.00(+4.38%)
Mar 09, 2023 0.0700 0.0700 0.0594 0.0594 231,444 -0.01(-15.74%)
Mar 08, 2023 0.0665 0.0710 0.0665 0.0705 61,405 -0.00(-0.70%)
Mar 07, 2023 0.0731 0.0749 0.0700 0.0710 97,801 -0.00(-6.46%)
Mar 06, 2023 0.0748 0.0759 0.0711 0.0759 125,011 +0.00(+0.13%)
Mar 03, 2023 0.0776 0.0831 0.0700 0.0758 959,460 -0.01(-7.56%)
Mar 02, 2023 0.0801 0.0830 0.0801 0.0820 130,505 +0.00(+0.00%)
Mar 01, 2023 0.0815 0.0830 0.0790 0.0820 49,260 +0.00(+0.00%)
Feb 28, 2023 0.0829 0.0830 0.0793 0.0820 42,134 -0.00(-0.73%)
Feb 27, 2023 0.0825 0.0869 0.0756 0.0826 332,857 -0.00(-0.48%)
Feb 24, 2023 0.0797 0.0830 0.0797 0.0830 48,250 +0.00(+3.75%)
Feb 23, 2023 0.0800 0.0830 0.0777 0.0800 53,938 -0.01(-7.30%)
Feb 22, 2023 0.0880 0.0880 0.0800 0.0863 97,485 -0.00(-1.93%)
Feb 21, 2023 0.0830 0.0880 0.0779 0.0880 80,078 +0.00(+6.02%)
Feb 17, 2023 0.0830 0.0833 0.0780 0.0830 34,942 +0.00(+0.00%)
Feb 16, 2023 0.0840 0.0880 0.0773 0.0830 76,717 -0.00(-3.49%)
Feb 15, 2023 0.0860 0.0860 0.0840 0.0860 31,463 -0.00(-2.27%)
Feb 14, 2023 0.0850 0.0900 0.0801 0.0880 169,670 -0.01(-5.98%)
Feb 13, 2023 0.0850 0.0936 0.0850 0.0936 326 +0.00(+0.00%)
Feb 10, 2023 0.0935 0.0936 0.0934 0.0936 18,220 +0.00(+0.11%)
Feb 09, 2023 0.0937 0.0937 0.0861 0.0935 32,122 -0.00(-2.09%)
Feb 08, 2023 0.0851 0.0955 0.0851 0.0955 38,452 +0.00(+1.17%)
Feb 07, 2023 0.0943 0.0944 0.0851 0.0944 124,919 -0.00(-0.11%)
Feb 06, 2023 0.0872 0.0989 0.0840 0.0945 245,665 +0.01(+9.37%)
Feb 03, 2023 0.0840 0.0864 0.0840 0.0864 5,185 +0.00(+0.00%)
Feb 02, 2023 0.0859 0.0888 0.0830 0.0864 67,860 -0.00(-2.04%)
Feb 01, 2023 0.0821 0.0882 0.0821 0.0882 114,834 +0.00(+0.00%)
Jan 31, 2023 0.0860 0.0893 0.0860 0.0882 2,300 -0.00(-1.67%)
Jan 30, 2023 0.0898 0.0898 0.0821 0.0897 382,490 +0.00(+2.75%)
Jan 27, 2023 0.0899 0.0899 0.0835 0.0873 369,820 -0.00(-2.89%)
Jan 26, 2023 0.0848 0.0900 0.0848 0.0899 161,597 +0.00(+3.45%)
Jan 25, 2023 0.0900 0.0900 0.0800 0.0869 374,098 -0.01(-11.87%)
Jan 24, 2023 0.0987 0.0987 0.0875 0.0986 236,004 -0.00(-1.10%)
Jan 23, 2023 0.0990 0.0999 0.0900 0.0997 96,292 -0.00(-0.20%)
Jan 20, 2023 0.0900 0.1000 0.0900 0.0999 80,827 -0.00(-0.10%)
Jan 19, 2023 0.1009 0.1009 0.0921 0.1000 90,398 +0.00(+0.00%)
Jan 18, 2023 0.0810 0.1019 0.0810 0.1000 22,292 -0.00(-0.60%)
Jan 17, 2023 0.0947 0.1013 0.0909 0.1006 141,212 +0.00(+0.30%)
Jan 13, 2023 0.1008 0.1008 0.0900 0.1003 17,566 -0.00(-0.69%)
Jan 12, 2023 0.0832 0.1010 0.0832 0.1010 17,738 +0.01(+6.43%)
Jan 11, 2023 0.0950 0.0950 0.0832 0.0949 202,603 -0.00(-3.16%)
Jan 10, 2023 0.0989 0.0989 0.0940 0.0980 23,120 -0.00(-0.91%)
Jan 09, 2023 0.1000 0.1000 0.0891 0.0989 40,156 -0.00(-1.10%)
Jan 06, 2023 0.0995 0.1000 0.0995 0.1000 31,047 +0.00(+0.50%)
Jan 05, 2023 0.0920 0.1004 0.0910 0.0995 201,762 -0.01(-8.46%)
Jan 04, 2023 0.1075 0.1100 0.1001 0.1087 200,976 +0.00(+1.30%)
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.