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 (%)
Jun 30, 2022 0.0714 0.0835 0.0705 0.0835 32,607 +0.00(+0.00%)
Jun 29, 2022 0.0750 0.0835 0.0736 0.0835 94,782 +0.01(+7.05%)
Jun 28, 2022 0.0745 0.0780 0.0690 0.0780 70,253 -0.00(-4.99%)
Jun 27, 2022 0.0821 0.0822 0.0650 0.0821 3,520 -0.00(-0.12%)
Jun 24, 2022 0.0801 0.0939 0.0650 0.0822 262,497 -0.01(-12.46%)
Jun 23, 2022 0.0933 0.0950 0.0827 0.0939 91,860 +0.00(+1.73%)
Jun 22, 2022 0.0848 0.0923 0.0800 0.0923 221,095 +0.01(+8.84%)
Jun 21, 2022 0.0848 0.0950 0.0720 0.0848 271,214 -0.02(-15.12%)
Jun 17, 2022 0.0760 0.1000 0.0741 0.0999 116,275 +0.00(+4.28%)
Jun 16, 2022 0.0712 0.0958 0.0712 0.0958 8,083 +0.00(+0.00%)
Jun 15, 2022 0.0711 0.0958 0.0711 0.0958 1,826 +0.00(+0.84%)
Jun 14, 2022 0.0711 0.0970 0.0710 0.0950 12,606 -0.00(-0.84%)
Jun 13, 2022 0.0945 0.0958 0.0710 0.0958 108,882 +0.00(+1.38%)
Jun 09, 2022 0.0945 1 -0.00(-0.53%)
Jun 08, 2022 0.0805 0.0994 0.0728 0.0950 228,240 -0.00(-4.90%)
Jun 07, 2022 0.0800 0.0999 0.0800 0.0999 3,477 +0.00(+4.28%)
Jun 06, 2022 0.0810 0.0999 0.0710 0.0958 83,451 +0.00(+3.23%)
Jun 03, 2022 0.0897 0.1000 0.0735 0.0928 148,940 -0.01(-7.11%)
Jun 02, 2022 0.0805 0.0999 0.0710 0.0999 10,792 +0.00(+2.15%)
Jun 01, 2022 0.0900 0.0978 0.0705 0.0978 55,476 +0.01(+8.67%)
May 31, 2022 0.0907 0.0979 0.0770 0.0900 165,098 -0.01(-9.73%)
May 27, 2022 0.0997 0.0997 0.0997 0.0997 1,200 -0.01(-5.05%)
May 26, 2022 0.0850 0.1050 0.0812 0.1050 214,254 +0.02(+23.97%)
May 25, 2022 0.0812 0.0849 0.0812 0.0847 53,100 -0.00(-0.35%)
May 24, 2022 0.0828 0.0974 0.0812 0.0850 121,511 -0.01(-12.73%)
May 20, 2022 0.0974 0 -0.00(-1.52%)
May 19, 2022 0.0805 0.1000 0.0805 0.0989 75,387 +0.00(+5.21%)
May 18, 2022 0.0945 0.0995 0.0835 0.0940 27,812 -0.01(-5.43%)
May 17, 2022 0.0800 0.0994 0.0800 0.0994 30,503 -0.00(-0.60%)
May 16, 2022 0.0944 0.1000 0.0944 0.1000 16,914 +0.00(+0.00%)
May 13, 2022 0.0805 0.1000 0.0805 0.1000 6,434 +0.00(+0.10%)
May 12, 2022 0.0945 0.0999 0.0945 0.0999 16,200 +0.01(+6.96%)
May 11, 2022 0.0855 0.1050 0.0824 0.0934 255,208 +0.00(+1.52%)
May 10, 2022 0.0950 0.0999 0.0790 0.0920 33,285 -0.01(-8.00%)
May 09, 2022 0.0852 0.1000 0.0605 0.1000 92,828 +0.01(+16.28%)
May 06, 2022 0.0735 0.0860 0.0735 0.0860 85,696 +0.01(+9.00%)
May 05, 2022 0.0731 0.0789 0.0611 0.0789 241,279 +0.00(+1.68%)
May 04, 2022 0.0751 0.0829 0.0751 0.0776 102,044 -0.01(-8.27%)
May 03, 2022 0.0847 0.0847 0.0770 0.0846 38,786 -0.00(-0.24%)
May 02, 2022 0.0800 0.0850 0.0760 0.0848 368,758 +0.00(+6.13%)
Apr 29, 2022 0.0743 0.0799 0.0737 0.0799 25,968 -0.00(-0.13%)
Apr 28, 2022 0.0800 0.0800 0.0741 0.0800 103,532 +0.00(+0.13%)
Apr 27, 2022 0.0800 0.0800 0.0732 0.0799 135,542 +0.00(+0.00%)
Apr 26, 2022 0.0780 0.0800 0.0730 0.0799 144,780 +0.00(+2.44%)
Apr 25, 2022 0.0780 0.0800 0.0780 0.0780 123,512 -0.00(-2.50%)
Apr 22, 2022 0.0781 0.0800 0.0781 0.0800 167,938 +0.00(+1.27%)
Apr 21, 2022 0.0780 0.0790 0.0780 0.0790 33,835 -0.00(-1.13%)
Apr 20, 2022 0.0819 0.0819 0.0780 0.0799 221,792 -0.00(-2.32%)
Apr 19, 2022 0.0867 0.0868 0.0731 0.0818 575,111 -0.01(-5.76%)
Apr 18, 2022 0.0899 0.0950 0.0755 0.0868 561,985 -0.00(-3.45%)
Apr 14, 2022 0.0893 0.0899 0.0822 0.0899 66,312 +0.00(+0.45%)
Apr 13, 2022 0.0880 0.0899 0.0781 0.0895 657,055 +0.00(+5.05%)
Apr 12, 2022 0.0948 0.0949 0.0852 0.0852 337,315 -0.01(-10.22%)
Apr 11, 2022 0.0950 0.1000 0.0890 0.0949 559,425 -0.00(-4.81%)
Apr 08, 2022 0.0997 0.1000 0.0916 0.0997 114,820 +0.00(+3.10%)
Apr 07, 2022 0.0961 0.1000 0.0934 0.0967 37,854 -0.00(-3.30%)
Apr 06, 2022 0.0920 0.1010 0.0890 0.1000 518,510 -0.00(-1.38%)
Apr 05, 2022 0.0990 0.1038 0.0908 0.1014 107,396 +0.00(+0.40%)
Apr 04, 2022 0.0950 0.1030 0.0850 0.1010 229,446 +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.