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 )

0.0291 -0.0023 (-7.32%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 31, 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 (%)
Sep 30, 2021 0.0840 0.0904 0.0835 0.0893 89,622 +0.01(+6.31%)
Sep 29, 2021 0.0875 0.0900 0.0840 0.0840 178,085 -0.00(-4.00%)
Sep 28, 2021 0.0899 0.0900 0.0835 0.0875 333,176 -0.00(-2.67%)
Sep 27, 2021 0.0890 0.0900 0.0862 0.0899 186,585 +0.00(+2.74%)
Sep 24, 2021 0.0891 0.0900 0.0830 0.0875 321,446 -0.00(-1.80%)
Sep 23, 2021 0.0938 0.0938 0.0735 0.0891 1,973,270 -0.01(-8.90%)
Sep 22, 2021 0.0978 0.0980 0.0887 0.0978 265,280 -0.00(-0.91%)
Sep 21, 2021 0.0948 0.0999 0.0691 0.0987 627,354 +0.00(+3.03%)
Sep 20, 2021 0.1000 0.1045 0.0901 0.0958 325,779 -0.00(-4.20%)
Sep 17, 2021 0.0980 0.1000 0.0900 0.1000 291,307 +0.00(+0.00%)
Sep 16, 2021 0.1051 0.1125 0.0911 0.1000 653,862 -0.01(-8.09%)
Sep 15, 2021 0.1125 0.1199 0.1000 0.1088 243,740 -0.01(-9.11%)
Sep 14, 2021 0.1233 0.1250 0.1051 0.1197 378,810 -0.01(-5.90%)
Sep 13, 2021 0.1290 0.1290 0.1200 0.1272 90,150 +0.00(+1.11%)
Sep 10, 2021 0.1211 0.1300 0.1202 0.1258 94,886 -0.00(-1.33%)
Sep 09, 2021 0.1193 0.1308 0.1193 0.1275 325,638 +0.01(+10.58%)
Sep 08, 2021 0.1179 0.1195 0.1150 0.1153 51,070 -0.00(-2.70%)
Sep 07, 2021 0.1214 0.1214 0.1150 0.1185 87,226 -0.00(-2.71%)
Sep 03, 2021 0.1200 0.1226 0.1153 0.1218 31,031 -0.00(-1.77%)
Sep 02, 2021 0.1233 0.1250 0.1150 0.1240 215,764 -0.00(-0.72%)
Sep 01, 2021 0.1200 0.1249 0.1110 0.1249 44,369 +0.01(+12.42%)
Aug 31, 2021 0.1200 0.1200 0.1051 0.1111 296,747 -0.00(-0.71%)
Aug 30, 2021 0.1198 0.1244 0.1100 0.1119 301,766 -0.01(-8.88%)
Aug 27, 2021 0.1277 0.1350 0.1152 0.1228 547,695 -0.01(-5.83%)
Aug 26, 2021 0.1241 0.1317 0.1240 0.1304 65,761 -0.00(-1.06%)
Aug 25, 2021 0.1315 0.1348 0.1240 0.1318 60,650 -0.00(-0.15%)
Aug 24, 2021 0.1397 0.1397 0.1247 0.1320 82,100 +0.00(+0.30%)
Aug 23, 2021 0.1300 0.1401 0.1251 0.1316 48,658 +0.00(+1.23%)
Aug 20, 2021 0.1198 0.1300 0.1150 0.1300 208,979 +0.01(+8.33%)
Aug 19, 2021 0.1199 0.1200 0.1170 0.1200 66,743 +0.00(+1.35%)
Aug 18, 2021 0.1282 0.1282 0.1111 0.1184 283,793 -0.01(-7.86%)
Aug 17, 2021 0.1294 0.1294 0.1200 0.1285 102,313 +0.01(+6.91%)
Aug 16, 2021 0.1300 0.1350 0.1200 0.1202 111,518 -0.01(-7.54%)
Aug 13, 2021 0.1297 0.1300 0.1200 0.1300 153,667 +0.00(+0.31%)
Aug 12, 2021 0.1175 0.1300 0.1125 0.1296 181,010 +0.00(+4.01%)
Aug 11, 2021 0.1201 0.1328 0.1042 0.1246 747,482 -0.01(-4.15%)
Aug 10, 2021 0.1214 0.1300 0.1177 0.1300 272,802 +0.00(+0.08%)
Aug 09, 2021 0.1255 0.1329 0.1213 0.1299 136,076 +0.00(+1.72%)
Aug 06, 2021 0.1335 0.1335 0.1277 0.1277 26,267 -0.01(-4.42%)
Aug 05, 2021 0.1367 0.1367 0.1211 0.1336 146,946 +0.00(+1.21%)
Aug 04, 2021 0.1388 0.1390 0.1320 0.1320 216,464 -0.00(-0.23%)
Aug 03, 2021 0.1406 0.1438 0.1320 0.1323 40,646 -0.01(-5.90%)
Aug 02, 2021 0.1470 0.1470 0.1310 0.1406 228,754 -0.01(-4.29%)
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%)
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.