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 (%)
Apr 29, 2022 0.0167 0.0167 0.0119 0.0120 72,835 +0.00(+0.00%)
Apr 28, 2022 0.0120 0.0120 0.0120 0.0120 25,000 -0.01(-33.33%)
Apr 18, 2022 0.0180 0 +0.00(+12.50%)
Apr 12, 2022 0.0160 0 -0.00(-5.88%)
Apr 11, 2022 0.0160 0.0170 0.0160 0.0170 4,100 +0.00(+30.77%)
Apr 08, 2022 0.0130 0.0130 0.0130 0.0130 15,000 +0.00(+0.00%)
Apr 07, 2022 0.0160 0.0160 0.0105 0.0130 134,404 -0.01(-39.25%)
Apr 05, 2022 0.0214 0 -0.00(-6.96%)
Apr 04, 2022 0.0200 0.0230 0.0200 0.0230 86,015 +0.00(+16.75%)
Mar 30, 2022 0.0197 0 +0.00(+28.76%)
Mar 29, 2022 0.0153 0.0153 0.0153 0.0153 20,000 +0.00(+0.00%)
Mar 25, 2022 0.0153 0 +0.00(+0.00%)
Mar 24, 2022 0.0153 0.0153 0.0153 0.0153 9,000 +0.00(+2.00%)
Mar 23, 2022 0.0150 0.0150 0.0150 0.0150 10,000 -0.01(-39.76%)
Mar 16, 2022 0.0249 0 -0.00(-11.07%)
Mar 15, 2022 0.0279 0.0280 0.0279 0.0280 10,008 +0.01(+86.67%)
Mar 14, 2022 0.0215 0.0215 0.0150 0.0150 81,711 +0.00(+15.38%)
Mar 10, 2022 0.0130 0 -0.00(-21.21%)
Mar 08, 2022 0.0165 0 -0.00(-3.51%)
Mar 07, 2022 0.0171 0.0171 0.0171 0.0171 1,000 +0.00(+3.01%)
Mar 02, 2022 0.0166 0 +0.00(+0.61%)
Feb 28, 2022 0.0165 0 -0.00(-14.06%)
Feb 25, 2022 0.0192 0.0192 0.0192 0.0192 28,154 +0.00(+6.67%)
Feb 22, 2022 0.0180 0 +0.00(+9.09%)
Feb 16, 2022 0.0165 0 -0.00(-17.50%)
Feb 15, 2022 0.0200 0.0200 0.0200 0.0200 200 -0.01(-20.00%)
Feb 14, 2022 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Feb 10, 2022 0.0250 5 -0.01(-28.57%)
Feb 09, 2022 0.0349 0.0350 0.0349 0.0350 1,750 +0.01(+59.09%)
Feb 08, 2022 0.0215 0.0220 0.0215 0.0220 19,000 +0.00(+4.76%)
Feb 07, 2022 0.0210 0.0210 0.0210 0.0210 2,000 +0.00(+7.69%)
Feb 04, 2022 0.0185 0.0195 0.0185 0.0195 4,000 -0.00(-2.50%)
Feb 02, 2022 0.0230 0.0230 0.0200 0.0200 70,000 +0.00(+11.11%)
Jan 27, 2022 0.0180 0 +0.00(+5.88%)
Jan 26, 2022 0.0170 0.0170 0.0170 0.0170 110 +0.00(+0.00%)
Jan 25, 2022 0.0170 0.0170 0.0170 0.0170 10,000 +0.00(+0.00%)
Jan 24, 2022 0.0170 0.0170 0.0170 0.0170 28,645 -0.01(-26.09%)
Jan 20, 2022 0.0230 0 +0.00(+26.37%)
Jan 19, 2022 0.0190 0.0220 0.0161 0.0182 23,500 +0.00(+13.04%)
Jan 18, 2022 0.0160 0.0195 0.0160 0.0161 57,041 -0.00(-12.02%)
Jan 13, 2022 0.0183 0 +0.00(+7.02%)
Jan 12, 2022 0.0171 0.0171 0.0171 0.0171 1,111 -0.00(-5.00%)
Jan 11, 2022 0.0180 0.0180 0.0180 0.0180 15,064 -0.00(-6.25%)
Jan 10, 2022 0.0140 0.0192 0.0140 0.0192 71,960 +0.00(+6.67%)
Jan 07, 2022 0.0180 0.0180 0.0180 0.0180 10,704 +0.00(+0.00%)
Jan 06, 2022 0.0160 0.0180 0.0160 0.0180 38,010 +0.00(+1.12%)
Jan 05, 2022 0.0178 0.0178 0.0178 0.0178 100 -0.00(-9.18%)
Jan 04, 2022 0.0196 0.0196 0.0196 0.0196 57,501 +0.00(+7.69%)
Jan 03, 2022 0.0200 0.0200 0.0182 0.0182 1,497 +0.00(+13.04%)
Dec 31, 2021 0.0185 0.0185 0.0161 0.0161 39,602 -0.00(-20.30%)
Dec 30, 2021 0.0196 0.0202 0.0196 0.0202 55,000 +0.00(+11.60%)
Dec 29, 2021 0.0181 0.0181 0.0181 0.0181 50,000 +0.00(+0.00%)
Dec 28, 2021 0.0177 0.0181 0.0177 0.0181 27,350 -0.00(-5.24%)
Dec 27, 2021 0.0183 0.0191 0.0170 0.0191 133,058 +0.00(+4.37%)
Dec 23, 2021 0.0196 0.0196 0.0170 0.0183 5,500 -0.00(-6.15%)
Dec 22, 2021 0.0195 0.0196 0.0195 0.0195 24,285 -0.00(-0.51%)
Dec 21, 2021 0.0182 0.0196 0.0170 0.0196 68,928 +0.00(+10.73%)
Dec 20, 2021 0.0180 0.0184 0.0160 0.0177 509,489 -0.01(-23.04%)
Dec 17, 2021 0.0199 0.0230 0.0199 0.0230 61,611 +0.00(+24.32%)
Dec 16, 2021 0.0198 0.0199 0.0185 0.0185 23,003 -0.00(-7.04%)
Dec 15, 2021 0.0176 0.0199 0.0176 0.0199 54,630 +0.00(+17.06%)
Dec 13, 2021 0.0170 0.0170 0.0170 0 -0.01(-24.44%)
Dec 10, 2021 0.0225 0.0230 0.0190 0.0225 80,542 -0.00(-3.02%)
Dec 09, 2021 0.0250 0.0250 0.0232 0.0232 34,828 +0.00(+0.00%)
Dec 08, 2021 0.0251 0.0251 0.0232 0.0232 2,500 -0.00(-7.57%)
Dec 07, 2021 0.0251 0.0251 0.0251 0.0251 2,002 +0.00(+8.19%)
Dec 06, 2021 0.0210 0.0232 0.0210 0.0232 10,200 -0.00(-5.31%)
Dec 03, 2021 0.0250 0.0290 0.0245 0.0245 86,500 +0.00(+5.60%)
Dec 02, 2021 0.0232 0.0232 0.0232 0.0232 10,100 -0.00(-7.20%)
Dec 01, 2021 0.0280 0.0280 0.0212 0.0250 11,101 +0.00(+4.17%)
Nov 30, 2021 0.0245 0.0245 0.0240 0.0240 10,623 +0.00(+3.90%)
Nov 29, 2021 0.0210 0.0269 0.0210 0.0231 22,782 +0.00(+0.43%)
Nov 26, 2021 0.0269 0.0269 0.0210 0.0230 24,600 -0.00(-6.50%)
Nov 24, 2021 0.0195 0.0246 0.0195 0.0246 94,100 +0.00(+0.41%)
Nov 23, 2021 0.0245 0.0245 0.0245 0.0245 10,000 -0.00(-5.77%)
Nov 22, 2021 0.0300 0.0300 0.0225 0.0260 14,400 -0.00(-7.14%)
Nov 18, 2021 0.0280 0.0280 0.0280 2 -0.01(-17.65%)
Nov 17, 2021 0.0379 0.0379 0.0330 0.0340 19,055 +0.00(+3.03%)
Nov 16, 2021 0.0330 0.0330 0.0330 0.0330 6,020 -0.01(-25.00%)
Nov 15, 2021 0.0330 0.0445 0.0330 0.0440 9,907 +0.01(+22.22%)
Nov 12, 2021 0.0387 0.0387 0.0360 0.0360 12,102 -0.00(-10.00%)
Nov 09, 2021 0.0340 0.0400 0.0339 0.0400 159,582 +0.01(+60.00%)
Nov 08, 2021 0.0295 0.0295 0.0250 0.0250 4,845 -0.00(-7.41%)
Nov 05, 2021 0.0270 0.0270 0.0270 0.0270 24,196 +0.00(+3.85%)
Nov 04, 2021 0.0256 0.0260 0.0256 0.0260 1,200 -0.01(-20.00%)
Nov 03, 2021 0.0329 0.0350 0.0240 0.0325 67,601 -0.00(-1.52%)
Nov 02, 2021 0.0240 0.0330 0.0240 0.0330 54,310 +0.01(+42.24%)
Nov 01, 2021 0.0270 0.0300 0.0232 0.0232 17,751 -0.01(-22.67%)
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%)
Aug 02, 2021 0.0163 0.0163 0.0150 0.0150 2,100 +0.00(+11.11%)
Jul 30, 2021 0.0139 0.0149 0.0135 0.0135 236,550 +0.00(+3.05%)
Jul 29, 2021 0.0290 0.0380 0.0121 0.0131 903,044 -0.02(-54.83%)
Jul 28, 2021 0.0200 0.0290 0.0101 0.0290 39,628 +0.01(+101.39%)
Jul 27, 2021 0.0143 0.0145 0.0120 0.0144 102,500 -0.00(-4.00%)
Jul 26, 2021 0.0123 0.0150 0.0084 0.0150 178,052 -0.00(-6.25%)
Jul 23, 2021 0.0105 0.0160 0.0082 0.0160 200,271 -0.00(-7.51%)
Jul 22, 2021 0.0130 0.0173 0.0106 0.0173 232,612 +0.00(+11.61%)
Jul 21, 2021 0.0121 0.0162 0.0121 0.0155 88,427 +0.00(+29.17%)
Jul 20, 2021 0.0180 0.0180 0.0115 0.0120 441,750 -0.01(-33.33%)
Jul 19, 2021 0.0149 0.0180 0.0118 0.0180 597,576 +0.00(+32.35%)
Jul 16, 2021 0.0250 0.0280 0.0100 0.0136 1,201,923 -0.01(-51.43%)
Jul 15, 2021 0.0300 0.0345 0.0250 0.0280 134,760 -0.00(-9.68%)
Jul 14, 2021 0.0323 0.0380 0.0300 0.0310 49,370 -0.00(-9.62%)
Jul 13, 2021 0.0392 0.0406 0.0343 0.0343 114,000 -0.00(-12.50%)
Jul 12, 2021 0.0392 0.0392 0.0375 0.0392 11,000 -0.00(-4.39%)
Jul 09, 2021 0.0377 0.0430 0.0377 0.0410 3,042 -0.00(-4.65%)
Jul 08, 2021 0.0323 0.0430 0.0323 0.0430 3,325 +0.01(+14.06%)
Jul 07, 2021 0.0400 0.0430 0.0377 0.0377 3,633 -0.00(-5.75%)
Jul 06, 2021 0.0362 0.0430 0.0362 0.0400 15,000 +0.00(+0.00%)
Jul 02, 2021 0.0410 0.0430 0.0323 0.0400 6,298 -0.00(-2.44%)
Jul 01, 2021 0.0410 0.0410 0.0370 0.0410 56,900 +0.00(+0.00%)
Jun 30, 2021 0.0380 0.0410 0.0349 0.0410 13,322 +0.00(+0.00%)
Jun 29, 2021 0.0410 0.0410 0.0349 0.0410 4,600 +0.00(+0.00%)
Jun 28, 2021 0.0312 0.0410 0.0300 0.0410 62,562 +0.01(+36.67%)
Jun 25, 2021 0.0380 0.0380 0.0300 0.0300 173,808 -0.01(-25.00%)
Jun 24, 2021 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+9.59%)
Jun 23, 2021 0.0388 0.0409 0.0365 0.0365 8,407 +0.00(+0.00%)
Jun 22, 2021 0.0300 0.0365 0.0300 0.0365 79,702 +0.00(+1.39%)
Jun 21, 2021 0.0330 0.0370 0.0320 0.0360 149,022 +0.00(+9.09%)
Jun 18, 2021 0.0400 0.0400 0.0330 0.0330 56,232 -0.01(-17.50%)
Jun 17, 2021 0.0350 0.0400 0.0350 0.0400 11,400 +0.00(+0.00%)
Jun 16, 2021 0.0368 0.0400 0.0356 0.0400 41,349 +0.00(+0.00%)
Jun 15, 2021 0.0400 0.0400 0.0383 0.0400 48,000 +0.00(+0.00%)
Jun 14, 2021 0.0400 0.0430 0.0400 0.0400 13,050 -0.00(-6.98%)
Jun 11, 2021 0.0360 0.0430 0.0360 0.0430 1,482 +0.01(+15.90%)
Jun 10, 2021 0.0371 0.0371 0.0371 0.0371 10,500 -0.01(-15.68%)
Jun 09, 2021 0.0400 0.0440 0.0360 0.0440 65,000 +0.00(+10.00%)
Jun 08, 2021 0.0430 0.0430 0.0400 0.0400 51,839 -0.00(-6.98%)
Jun 07, 2021 0.0410 0.0430 0.0361 0.0430 57,644 +0.01(+19.44%)
Jun 04, 2021 0.0378 0.0450 0.0355 0.0360 71,834 -0.00(-10.00%)
Jun 03, 2021 0.0450 0.0450 0.0350 0.0400 2,300 -0.00(-11.11%)
Jun 02, 2021 0.0350 0.0450 0.0350 0.0450 11,900 +0.01(+21.62%)
Jun 01, 2021 0.0450 0.0450 0.0350 0.0370 106,510 -0.01(-17.78%)
May 28, 2021 0.0415 0.0450 0.0377 0.0450 11,982 +0.00(+8.96%)
May 27, 2021 0.0444 0.0444 0.0377 0.0413 23,000 +0.00(+3.25%)
May 26, 2021 0.0468 0.0468 0.0377 0.0400 26,700 -0.00(-10.91%)
May 25, 2021 0.0377 0.0449 0.0377 0.0449 24,100 +0.01(+19.10%)
May 24, 2021 0.0468 0.0468 0.0377 0.0377 21,610 -0.00(-3.08%)
May 21, 2021 0.0450 0.0450 0.0389 0.0389 7,000 +0.00(+0.00%)
May 20, 2021 0.0390 0.0391 0.0389 0.0389 33,704 -0.00(-7.38%)
May 19, 2021 0.0390 0.0470 0.0390 0.0420 8,657 +0.00(+2.44%)
May 18, 2021 0.0390 0.0410 0.0390 0.0410 8,133 +0.00(+2.50%)
May 17, 2021 0.0480 0.0480 0.0400 0.0400 79,732 -0.00(-8.05%)
May 14, 2021 0.0489 0.0490 0.0390 0.0435 262,873 +0.01(+14.47%)
May 13, 2021 0.0487 0.0487 0.0371 0.0380 68,344 -0.01(-15.74%)
May 12, 2021 0.0385 0.0487 0.0350 0.0451 62,274 +0.00(+2.27%)
May 11, 2021 0.0487 0.0487 0.0381 0.0441 33,920 +0.00(+10.80%)
May 10, 2021 0.0436 0.0469 0.0389 0.0398 16,950 +0.00(+0.00%)
May 07, 2021 0.0400 0.0400 0.0396 0.0398 26,900 -0.00(-0.50%)
May 06, 2021 0.0494 0.0494 0.0396 0.0400 52,440 -0.01(-16.14%)
May 05, 2021 0.0499 0.0499 0.0445 0.0477 27,345 +0.01(+19.25%)
May 04, 2021 0.0525 0.0525 0.0396 0.0400 260,874 -0.00(-0.50%)
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.