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 )

0.0237 -0.0003 (-1.25%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 7, 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 (%)
Jul 30, 2021 0.1349 0.1470 0.1304 0.1469 48,060 +0.01(+4.63%)
Jul 29, 2021 0.1300 0.1404 0.1250 0.1404 34,370 +0.01(+8.00%)
Jul 28, 2021 0.1349 0.1349 0.1253 0.1300 118,692 -0.00(-3.63%)
Jul 27, 2021 0.1206 0.1440 0.1200 0.1349 173,509 -0.01(-6.06%)
Jul 26, 2021 0.1345 0.1450 0.1303 0.1436 50,104 +0.01(+6.77%)
Jul 23, 2021 0.1398 0.1398 0.1260 0.1345 145,338 -0.01(-4.07%)
Jul 22, 2021 0.1448 0.1490 0.1336 0.1402 83,030 -0.00(-3.18%)
Jul 21, 2021 0.1316 0.1458 0.1200 0.1448 89,566 -0.00(-0.62%)
Jul 20, 2021 0.1400 0.1490 0.1261 0.1457 133,172 +0.01(+4.29%)
Jul 19, 2021 0.1420 0.1450 0.1181 0.1397 471,229 -0.01(-4.32%)
Jul 16, 2021 0.1366 0.1515 0.1366 0.1460 128,612 +0.00(+0.76%)
Jul 15, 2021 0.1470 0.1500 0.1375 0.1449 136,359 +0.00(+1.68%)
Jul 14, 2021 0.1420 0.1515 0.1361 0.1425 141,897 -0.01(-5.00%)
Jul 13, 2021 0.1550 0.1550 0.1420 0.1500 119,623 -0.00(-1.19%)
Jul 12, 2021 0.1625 0.1625 0.1467 0.1518 44,147 -0.01(-5.13%)
Jul 09, 2021 0.1576 0.1600 0.1450 0.1600 46,332 +0.00(+0.00%)
Jul 08, 2021 0.1648 0.1650 0.1576 0.1600 119,384 +0.00(+0.00%)
Jul 07, 2021 0.1543 0.1665 0.1456 0.1600 289,913 +0.01(+4.58%)
Jul 06, 2021 0.1500 0.1582 0.1455 0.1530 114,081 -0.00(-0.39%)
Jul 02, 2021 0.1628 0.1668 0.1500 0.1536 106,214 -0.01(-3.88%)
Jul 01, 2021 0.1550 0.1699 0.1500 0.1598 198,439 -0.01(-4.08%)
Jun 30, 2021 0.1700 0.1700 0.1533 0.1666 51,155 -0.00(-2.00%)
Jun 29, 2021 0.1475 0.1700 0.1475 0.1700 232,612 +0.00(+2.16%)
Jun 28, 2021 0.1650 0.1750 0.1420 0.1664 215,170 +0.00(+1.09%)
Jun 25, 2021 0.1571 0.1646 0.1415 0.1646 207,644 +0.01(+7.93%)
Jun 24, 2021 0.1548 0.1548 0.1402 0.1525 87,697 -0.00(-1.49%)
Jun 23, 2021 0.1400 0.1571 0.1400 0.1548 16,943 +0.01(+6.69%)
Jun 22, 2021 0.1525 0.1597 0.1350 0.1451 266,380 -0.01(-9.20%)
Jun 21, 2021 0.1700 0.1700 0.1500 0.1598 591,789 -0.01(-5.89%)
Jun 18, 2021 0.1600 0.1700 0.1559 0.1698 158,024 -0.00(-0.12%)
Jun 17, 2021 0.1700 0.1750 0.1630 0.1700 72,263 +0.00(+0.00%)
Jun 16, 2021 0.1835 0.1835 0.1500 0.1700 358,422 -0.00(-2.63%)
Jun 15, 2021 0.1730 0.1750 0.1637 0.1746 182,741 +0.00(+0.92%)
Jun 14, 2021 0.1679 0.1780 0.1600 0.1730 129,556 +0.01(+5.17%)
Jun 11, 2021 0.1700 0.1875 0.1600 0.1645 343,911 -0.00(-0.30%)
Jun 10, 2021 0.1845 0.1900 0.1600 0.1650 981,861 -0.01(-2.94%)
Jun 09, 2021 0.1900 0.1931 0.1511 0.1700 788,836 -0.01(-7.76%)
Jun 08, 2021 0.1548 0.1900 0.1548 0.1843 521,160 +0.03(+19.06%)
Jun 07, 2021 0.1430 0.1593 0.1430 0.1548 102,108 +0.00(+1.64%)
Jun 04, 2021 0.1600 0.1600 0.1310 0.1523 209,807 -0.01(-4.63%)
Jun 03, 2021 0.1278 0.1999 0.1265 0.1597 879,077 +0.03(+24.96%)
Jun 02, 2021 0.1150 0.1288 0.1150 0.1278 106,400 -0.00(-1.31%)
Jun 01, 2021 0.1236 0.1325 0.1135 0.1295 170,056 -0.00(-2.26%)
May 28, 2021 0.1298 0.1407 0.1114 0.1325 223,591 +0.00(+2.08%)
May 27, 2021 0.1251 0.1311 0.1208 0.1298 310,943 -0.00(-1.07%)
May 26, 2021 0.1300 0.1347 0.1220 0.1312 256,256 -0.00(-2.81%)
May 25, 2021 0.1300 0.1398 0.1202 0.1350 205,831 -0.01(-5.20%)
May 24, 2021 0.1350 0.1499 0.1250 0.1424 232,221 +0.00(+1.71%)
May 21, 2021 0.1275 0.1610 0.1275 0.1400 367,376 +0.01(+9.80%)
May 20, 2021 0.1285 0.1391 0.1202 0.1275 175,897 -0.00(-0.78%)
May 19, 2021 0.1230 0.1300 0.1100 0.1285 287,852 +0.02(+16.82%)
May 18, 2021 0.1224 0.1248 0.1095 0.1100 370,404 -0.01(-11.08%)
May 17, 2021 0.1200 0.1238 0.1101 0.1237 233,257 -0.00(-0.64%)
May 14, 2021 0.1197 0.1250 0.1075 0.1245 411,369 +0.00(+3.92%)
May 13, 2021 0.1238 0.1300 0.1100 0.1198 226,401 -0.00(-0.99%)
May 12, 2021 0.1250 0.1300 0.1180 0.1210 172,956 -0.00(-3.28%)
May 11, 2021 0.1260 0.1300 0.1175 0.1251 821,187 -0.00(-0.79%)
May 10, 2021 0.1310 0.1338 0.1252 0.1261 308,320 -0.01(-5.40%)
May 07, 2021 0.1312 0.1335 0.1252 0.1333 260,267 -0.00(-0.37%)
May 06, 2021 0.1300 0.1340 0.1250 0.1338 272,390 -0.00(-0.07%)
May 05, 2021 0.1350 0.1375 0.1272 0.1339 318,501 +0.00(+3.00%)
May 04, 2021 0.1365 0.1440 0.1250 0.1300 656,282 -0.01(-4.76%)
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.