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 )

0.0314 +0.0014 (+4.67%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 30, 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 (%)
Aug 31, 2020 0.0624 0.0749 0.0600 0.0700 1,851,720 +0.01(+14.57%)
Aug 28, 2020 0.0593 0.0624 0.0541 0.0611 833,400 +0.00(+6.26%)
Aug 27, 2020 0.0545 0.0599 0.0540 0.0575 231,373 +0.00(+5.50%)
Aug 26, 2020 0.0624 0.0624 0.0533 0.0545 681,633 -0.01(-11.95%)
Aug 25, 2020 0.0580 0.0623 0.0531 0.0619 645,663 +0.01(+12.55%)
Aug 24, 2020 0.0510 0.0625 0.0503 0.0550 1,222,023 +0.00(+10.00%)
Aug 21, 2020 0.0515 0.0530 0.0471 0.0500 684,100 +0.00(+0.00%)
Aug 20, 2020 0.0500 0.0538 0.0470 0.0500 523,301 -0.00(-7.06%)
Aug 19, 2020 0.0578 0.0600 0.0490 0.0538 897,629 -0.00(-7.08%)
Aug 18, 2020 0.0520 0.0599 0.0470 0.0579 1,136,859 +0.01(+13.31%)
Aug 17, 2020 0.0600 0.0600 0.0433 0.0511 1,956,221 +0.00(+3.65%)
Aug 14, 2020 0.0781 0.0840 0.0452 0.0493 6,233,900 -0.03(-39.14%)
Aug 13, 2020 0.0715 0.0835 0.0700 0.0810 4,861,398 +0.01(+15.71%)
Aug 12, 2020 0.0616 0.0723 0.0575 0.0700 4,097,573 +0.01(+19.66%)
Aug 11, 2020 0.0370 0.0655 0.0345 0.0585 7,329,473 +0.02(+63.41%)
Aug 10, 2020 0.0335 0.0370 0.0325 0.0358 932,000 +0.00(+10.15%)
Aug 07, 2020 0.0325 0.0350 0.0306 0.0325 491,700 +0.00(+0.31%)
Aug 06, 2020 0.0320 0.0339 0.0283 0.0324 239,626 -0.00(-0.31%)
Aug 05, 2020 0.0350 0.0350 0.0283 0.0325 255,874 -0.00(-7.14%)
Aug 04, 2020 0.0359 0.0367 0.0326 0.0350 1,054,536 +0.00(+0.00%)
Aug 03, 2020 0.0300 0.0360 0.0285 0.0350 1,050,942 +0.01(+20.69%)
Jul 31, 2020 0.0300 0.0300 0.0285 0.0290 261,700 -0.00(-3.33%)
Jul 30, 2020 0.0283 0.0300 0.0283 0.0300 132,380 +0.00(+7.14%)
Jul 29, 2020 0.0289 0.0300 0.0265 0.0280 336,269 -0.00(-3.11%)
Jul 28, 2020 0.0265 0.0290 0.0265 0.0289 231,588 +0.00(+5.09%)
Jul 27, 2020 0.0310 0.0320 0.0255 0.0275 399,936 -0.00(-6.78%)
Jul 24, 2020 0.0340 0.0340 0.0280 0.0295 309,400 -0.00(-13.99%)
Jul 23, 2020 0.0310 0.0350 0.0285 0.0343 1,968,946 +0.00(+7.19%)
Jul 22, 2020 0.0360 0.0360 0.0280 0.0320 691,199 -0.00(-3.03%)
Jul 21, 2020 0.0360 0.0360 0.0300 0.0330 1,113,432 -0.00(-8.33%)
Jul 20, 2020 0.0399 0.0399 0.0325 0.0360 1,206,212 -0.00(-5.26%)
Jul 17, 2020 0.0450 0.0450 0.0360 0.0380 720,900 -0.00(-5.00%)
Jul 16, 2020 0.0380 0.0460 0.0380 0.0400 1,362,576 +0.00(+9.59%)
Jul 15, 2020 0.0379 0.0380 0.0361 0.0365 233,188 -0.00(-3.69%)
Jul 14, 2020 0.0400 0.0400 0.0360 0.0379 70,755 -0.00(-1.30%)
Jul 13, 2020 0.0395 0.0395 0.0310 0.0384 795,118 +0.00(+1.05%)
Jul 10, 2020 0.0385 0.0400 0.0340 0.0380 1,028,000 +0.00(+1.33%)
Jul 09, 2020 0.0373 0.0400 0.0360 0.0375 356,084 -0.00(-3.85%)
Jul 08, 2020 0.0450 0.0450 0.0369 0.0390 750,241 -0.00(-8.24%)
Jul 07, 2020 0.0333 0.0425 0.0333 0.0425 453,148 +0.00(+6.25%)
Jul 06, 2020 0.0400 0.0420 0.0325 0.0400 555,601 +0.00(+0.00%)
Jul 02, 2020 0.0350 0.0400 0.0316 0.0400 1,589,600 +0.01(+14.61%)
Jul 01, 2020 0.0345 0.0350 0.0311 0.0349 921,448 +0.00(+9.06%)
Jun 30, 2020 0.0345 0.0345 0.0300 0.0320 758,750 +0.00(+0.63%)
Jun 29, 2020 0.0358 0.0400 0.0305 0.0318 338,312 -0.00(-3.93%)
Jun 26, 2020 0.0364 0.0364 0.0322 0.0331 96,700 +0.00(+3.44%)
Jun 25, 2020 0.0360 0.0370 0.0320 0.0320 599,869 -0.00(-12.33%)
Jun 24, 2020 0.0390 0.0390 0.0315 0.0365 856,431 -0.00(-1.35%)
Jun 23, 2020 0.0326 0.0370 0.0301 0.0370 783,668 +0.01(+23.33%)
Jun 22, 2020 0.0405 0.0410 0.0300 0.0300 1,744,011 -0.00(-7.69%)
Jun 19, 2020 0.0363 0.0370 0.0322 0.0325 518,800 -0.00(-12.16%)
Jun 18, 2020 0.0298 0.0410 0.0297 0.0370 737,530 -0.01(-11.90%)
Jun 17, 2020 0.0400 0.0420 0.0396 0.0420 521,883 -0.00(-2.33%)
Jun 16, 2020 0.0420 0.0475 0.0350 0.0430 687,480 -0.00(-2.27%)
Jun 15, 2020 0.0480 0.0485 0.0331 0.0440 1,749,220 +0.00(+6.02%)
Jun 12, 2020 0.0350 0.0530 0.0280 0.0415 6,878,300 +0.01(+38.80%)
Jun 11, 2020 0.0251 0.0400 0.0235 0.0299 6,085,165 +0.00(+12.83%)
Jun 10, 2020 0.0275 0.0275 0.0195 0.0265 1,276,685 +0.00(+0.00%)
Jun 09, 2020 0.0250 0.0270 0.0230 0.0265 769,700 +0.00(+8.61%)
Jun 08, 2020 0.0220 0.0270 0.0200 0.0244 704,649 +0.00(+16.19%)
Jun 05, 2020 0.0190 0.0220 0.0171 0.0210 761,900 +0.00(+10.53%)
Jun 04, 2020 0.0183 0.0210 0.0170 0.0190 526,600 -0.00(-4.52%)
Jun 03, 2020 0.0220 0.0239 0.0170 0.0199 336,410 -0.00(-12.33%)
Jun 02, 2020 0.0220 0.0260 0.0215 0.0227 360,990 -0.00(-5.42%)
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.