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 )

0.0325 +0.0008 (+2.52%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 28, 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, 2022 0.1506 0.1510 0.1454 0.1500 198,763 -0.00(-0.27%)
Sep 29, 2022 0.1425 0.1505 0.1353 0.1504 542,404 +0.01(+7.43%)
Sep 28, 2022 0.1399 0.1400 0.1251 0.1400 410,470 +0.00(+2.19%)
Sep 27, 2022 0.1344 0.1399 0.1234 0.1370 284,143 +0.00(+2.24%)
Sep 26, 2022 0.1345 0.1400 0.1311 0.1340 110,635 -0.01(-4.29%)
Sep 23, 2022 0.1320 0.1525 0.1319 0.1400 467,632 +0.01(+7.69%)
Sep 22, 2022 0.1160 0.1325 0.1160 0.1300 80,509 +0.01(+10.17%)
Sep 21, 2022 0.1218 0.1249 0.1150 0.1180 131,151 -0.00(-1.67%)
Sep 20, 2022 0.1185 0.1249 0.1140 0.1200 380,458 +0.00(+0.00%)
Sep 19, 2022 0.1199 0.1200 0.1140 0.1200 426,026 +0.00(+1.69%)
Sep 16, 2022 0.1170 0.1199 0.1170 0.1180 79,736 -0.00(-0.42%)
Sep 15, 2022 0.1220 0.1220 0.1140 0.1185 132,692 -0.00(-1.66%)
Sep 14, 2022 0.1226 0.1269 0.1110 0.1205 595,107 -0.01(-5.12%)
Sep 13, 2022 0.1342 0.1373 0.1201 0.1270 895,275 -0.01(-5.44%)
Sep 12, 2022 0.1370 0.1399 0.1255 0.1343 1,133,298 -0.00(-1.68%)
Sep 09, 2022 0.1367 0.1403 0.1341 0.1366 802,209 -0.00(-2.64%)
Sep 08, 2022 0.1354 0.1416 0.1313 0.1403 1,058,704 +0.00(+1.96%)
Sep 07, 2022 0.1360 0.1423 0.1223 0.1376 2,463,743 +0.01(+7.92%)
Sep 06, 2022 0.1100 0.1930 0.1089 0.1275 15,235,900 +0.02(+15.91%)
Sep 02, 2022 0.1097 0.1100 0.1079 0.1100 78,300 +0.00(+0.27%)
Sep 01, 2022 0.1078 0.1097 0.1078 0.1097 26,591 +0.00(+1.39%)
Aug 31, 2022 0.1098 0.1098 0.1079 0.1082 40,784 -0.00(-0.55%)
Aug 30, 2022 0.1077 0.1098 0.1077 0.1088 45,300 -0.00(-0.91%)
Aug 29, 2022 0.1098 0.1098 0.1077 0.1098 55,000 +0.00(+0.55%)
Aug 26, 2022 0.1071 0.1098 0.1045 0.1092 27,611 -0.00(-0.55%)
Aug 25, 2022 0.1084 0.1098 0.1070 0.1098 57,615 +0.00(+0.00%)
Aug 23, 2022 0.1098 20 +0.00(+0.00%)
Aug 22, 2022 0.1070 0.1098 0.1070 0.1098 52,139 +0.00(+1.29%)
Aug 19, 2022 0.1072 0.1098 0.1072 0.1084 62,641 -0.00(-1.19%)
Aug 18, 2022 0.1072 0.1098 0.1072 0.1097 16,100 +0.00(+1.11%)
Aug 17, 2022 0.1086 0.1099 0.1072 0.1085 13,119 -0.00(-1.27%)
Aug 16, 2022 0.1072 0.1099 0.1072 0.1099 55,110 -0.00(-0.09%)
Aug 15, 2022 0.1090 0.1100 0.1058 0.1100 119,250 +0.00(+0.18%)
Aug 12, 2022 0.1087 0.1098 0.1050 0.1098 37,350 +0.00(+1.01%)
Aug 11, 2022 0.1096 0.1096 0.1050 0.1087 30,354 -0.00(-0.73%)
Aug 10, 2022 0.1084 0.1095 0.1025 0.1095 126,789 +0.00(+2.15%)
Aug 09, 2022 0.1070 0.1100 0.0954 0.1072 237,600 +0.00(+3.08%)
Aug 08, 2022 0.1000 0.1095 0.0953 0.1040 321,130 +0.00(+4.00%)
Aug 05, 2022 0.0997 0.1000 0.0900 0.1000 133,822 +0.01(+5.26%)
Aug 04, 2022 0.0950 0.0950 0.0900 0.0950 2,140 -0.00(-4.52%)
Aug 03, 2022 0.0998 0.0998 0.0855 0.0995 24,439 -0.00(-0.20%)
Aug 02, 2022 0.0958 0.0998 0.0927 0.0997 61,239 +0.00(+4.07%)
Aug 01, 2022 0.0853 0.0958 0.0853 0.0958 94,026 +0.00(+2.57%)
Jul 29, 2022 0.0976 0.0976 0.0900 0.0934 30,399 -0.00(-4.30%)
Jul 28, 2022 0.0983 0.0983 0.0900 0.0976 14,262 +0.00(+2.74%)
Jul 27, 2022 0.1000 0.1000 0.0905 0.0950 45,941 -0.01(-5.00%)
Jul 26, 2022 0.0895 0.1000 0.0895 0.1000 14,000 +0.00(+0.00%)
Jul 25, 2022 0.0897 0.1000 0.0760 0.1000 166,771 +0.01(+11.48%)
Jul 22, 2022 0.0900 0.0998 0.0705 0.0897 59,060 -0.01(-8.28%)
Jul 21, 2022 0.0979 0.1000 0.0901 0.0978 6,147 -0.00(-2.20%)
Jul 20, 2022 0.1000 0.1000 0.0905 0.1000 21,708 +0.00(+0.00%)
Jul 19, 2022 0.0800 0.1000 0.0795 0.1000 678,199 +0.02(+33.16%)
Jul 18, 2022 0.0750 0.0799 0.0750 0.0751 77,847 -0.00(-5.89%)
Jul 15, 2022 0.0700 0.0798 0.0700 0.0798 2,522 -0.00(-0.13%)
Jul 14, 2022 0.0799 0.0799 0.0686 0.0799 3,515 +0.00(+0.50%)
Jul 13, 2022 0.0800 0.0800 0.0700 0.0795 13,150 -0.00(-0.63%)
Jul 12, 2022 0.0835 0.0835 0.0800 0.0800 7,870 -0.00(-4.19%)
Jul 11, 2022 0.0800 0.0835 0.0760 0.0835 12,706 +0.00(+4.11%)
Jul 08, 2022 0.0835 0.0835 0.0758 0.0802 30,800 -0.00(-3.95%)
Jul 07, 2022 0.0735 0.0835 0.0735 0.0835 15,536 +0.00(+0.00%)
Jul 06, 2022 0.0835 0.0835 0.0731 0.0835 78,533 +0.00(+0.00%)
Jul 05, 2022 0.0835 0.0835 0.0727 0.0835 16,525 +0.00(+0.00%)
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.