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 (%)
Mar 31, 2021 0.0303 0.0640 0.0034 0.0640 244,061 +0.02(+33.61%)
Mar 30, 2021 0.0495 0.0615 0.0311 0.0479 114,583 -0.00(-0.21%)
Mar 29, 2021 0.0546 0.0546 0.0476 0.0480 107,311 -0.01(-11.11%)
Mar 26, 2021 0.0600 0.0600 0.0510 0.0540 47,400 +0.00(+0.00%)
Mar 25, 2021 0.0540 0.0650 0.0520 0.0540 63,950 +0.00(+3.85%)
Mar 24, 2021 0.0590 0.0617 0.0520 0.0520 108,143 -0.01(-16.53%)
Mar 23, 2021 0.0650 0.0670 0.0598 0.0623 114,834 +0.00(+8.35%)
Mar 22, 2021 0.0645 0.0645 0.0550 0.0575 62,130 +0.00(+4.55%)
Mar 19, 2021 0.0551 0.0630 0.0550 0.0550 74,400 -0.00(-4.35%)
Mar 18, 2021 0.0638 0.0638 0.0553 0.0575 98,368 -0.00(-2.54%)
Mar 17, 2021 0.0648 0.0648 0.0543 0.0590 15,997 +0.01(+11.32%)
Mar 16, 2021 0.0550 0.0669 0.0510 0.0530 110,659 -0.00(-3.99%)
Mar 15, 2021 0.0525 0.0674 0.0525 0.0552 175,794 -0.01(-10.24%)
Mar 12, 2021 0.0525 0.0675 0.0522 0.0615 117,900 +0.00(+6.03%)
Mar 11, 2021 0.0650 0.0668 0.0540 0.0580 14,907 +0.01(+10.90%)
Mar 10, 2021 0.0510 0.0675 0.0510 0.0523 145,125 -0.02(-22.52%)
Mar 09, 2021 0.0673 0.0679 0.0510 0.0675 37,706 +0.00(+0.15%)
Mar 08, 2021 0.0500 0.0678 0.0500 0.0674 53,040 -0.00(-0.74%)
Mar 05, 2021 0.0610 0.0700 0.0500 0.0679 128,200 +0.01(+9.52%)
Mar 04, 2021 0.0676 0.0750 0.0550 0.0620 468,085 -0.02(-22.79%)
Mar 03, 2021 0.0901 0.1105 0.0680 0.0803 555,533 -0.02(-19.70%)
Mar 02, 2021 0.1200 0.1220 0.0873 0.1000 684,100 -0.01(-9.09%)
Mar 01, 2021 0.1000 0.1100 0.0900 0.1100 1,719,865 +0.02(+29.41%)
Feb 26, 2021 0.0500 0.1000 0.0450 0.0850 2,165,900 +0.04(+70.00%)
Feb 25, 2021 0.0600 0.0600 0.0490 0.0500 225,628 -0.00(-4.76%)
Feb 24, 2021 0.0591 0.0600 0.0461 0.0525 117,020 +0.01(+16.15%)
Feb 23, 2021 0.0479 0.0740 0.0451 0.0452 284,543 -0.02(-30.25%)
Feb 22, 2021 0.0800 0.0843 0.0550 0.0648 390,462 +0.00(+6.23%)
Feb 19, 2021 0.0690 0.0900 0.0580 0.0610 316,000 -0.01(-11.47%)
Feb 18, 2021 0.0749 0.0749 0.0580 0.0689 232,866 -0.00(-5.49%)
Feb 17, 2021 0.0830 0.0830 0.0585 0.0729 314,451 -0.01(-11.64%)
Feb 16, 2021 0.0556 0.0900 0.0556 0.0825 727,200 +0.02(+37.50%)
Feb 12, 2021 0.1000 0.1000 0.0522 0.0600 329,300 -0.04(-36.84%)
Feb 11, 2021 0.0450 0.1000 0.0300 0.0950 1,201,917 +0.05(+111.11%)
Feb 10, 2021 0.0400 0.0450 0.0244 0.0450 634,265 +0.01(+45.16%)
Feb 09, 2021 0.0219 0.0440 0.0211 0.0310 1,057,109 +0.01(+57.36%)
Feb 08, 2021 0.0275 0.0275 0.0173 0.0197 457,774 -0.00(-1.50%)
Feb 05, 2021 0.0192 0.0210 0.0155 0.0200 277,800 +0.00(+3.09%)
Feb 04, 2021 0.0199 0.0199 0.0139 0.0194 88,643 -0.00(-7.62%)
Feb 03, 2021 0.0175 0.0210 0.0137 0.0210 320,217 +0.00(+20.00%)
Feb 02, 2021 0.0180 0.0180 0.0175 0.0175 101,799 -0.00(-7.41%)
Feb 01, 2021 0.0150 0.0198 0.0115 0.0189 194,650 -0.00(-5.50%)
Jan 29, 2021 0.0185 0.0200 0.0175 0.0200 37,200 +0.00(+14.29%)
Jan 28, 2021 0.0250 0.0250 0.0175 0.0175 202,899 -0.00(-12.06%)
Jan 27, 2021 0.0140 0.0310 0.0128 0.0199 1,712,397 +0.01(+42.14%)
Jan 26, 2021 0.0139 0.0140 0.0128 0.0140 34,635 +0.00(+16.67%)
Jan 25, 2021 0.0138 0.0138 0.0120 0.0120 117,000 -0.00(-13.04%)
Jan 22, 2021 0.0130 0.0138 0.0130 0.0138 72,500 +0.00(+35.29%)
Jan 21, 2021 0.0120 0.0130 0.0102 0.0102 130,807 -0.00(-21.54%)
Jan 20, 2021 0.0120 0.0130 0.0120 0.0130 37,505 +0.00(+18.18%)
Jan 19, 2021 0.0130 0.0138 0.0100 0.0110 140,720 -0.00(-15.38%)
Jan 15, 2021 0.0114 0.0137 0.0096 0.0130 90,900 +0.00(+0.00%)
Jan 14, 2021 0.0129 0.0138 0.0089 0.0130 163,974 +0.00(+0.78%)
Jan 13, 2021 0.0129 0.0129 0.0129 0.0129 25,550 +0.00(+0.78%)
Jan 12, 2021 0.0120 0.0130 0.0080 0.0128 174,288 +0.00(+16.36%)
Jan 11, 2021 0.0139 0.0139 0.0110 0.0110 60,570 +0.00(+0.00%)
Jan 08, 2021 0.0104 0.0110 0.0104 0.0110 73,500 -0.00(-6.78%)
Jan 07, 2021 0.0100 0.0118 0.0074 0.0118 71,641 +0.00(+66.20%)
Jan 06, 2021 0.0071 0.0071 0.0069 0.0071 50,310 -0.00(-11.25%)
Jan 05, 2021 0.0085 0.0100 0.0080 0.0080 221,699 -0.00(-5.88%)
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.