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 (%)
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.