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 )

0.0230 +0.0006 (+2.68%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 14, 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 (%)
Apr 30, 2021 0.1615 0.1615 0.1403 0.1550 304,300 -0.01(-3.97%)
Apr 29, 2021 0.1650 0.1700 0.1557 0.1614 250,236 -0.00(-2.12%)
Apr 28, 2021 0.1600 0.1649 0.1468 0.1649 300,422 +0.01(+9.93%)
Apr 27, 2021 0.1600 0.1660 0.1500 0.1500 684,753 -0.01(-6.31%)
Apr 26, 2021 0.1700 0.1700 0.1600 0.1601 379,019 -0.01(-5.71%)
Apr 23, 2021 0.1550 0.1700 0.1500 0.1698 544,300 +0.01(+9.55%)
Apr 22, 2021 0.1370 0.1600 0.1335 0.1550 745,837 +0.02(+16.10%)
Apr 21, 2021 0.1298 0.1400 0.1201 0.1335 498,031 +0.00(+2.85%)
Apr 20, 2021 0.1320 0.1470 0.1236 0.1298 708,636 -0.01(-7.29%)
Apr 19, 2021 0.1611 0.1640 0.1398 0.1400 819,463 -0.02(-14.63%)
Apr 16, 2021 0.1650 0.1650 0.1550 0.1640 307,500 +0.00(+1.49%)
Apr 15, 2021 0.1625 0.1713 0.1512 0.1616 658,168 -0.01(-4.89%)
Apr 14, 2021 0.1825 0.1825 0.1600 0.1699 525,771 -0.00(-2.64%)
Apr 13, 2021 0.1750 0.1800 0.1665 0.1745 387,376 -0.00(-0.17%)
Apr 12, 2021 0.1826 0.1950 0.1691 0.1748 552,041 -0.02(-8.00%)
Apr 09, 2021 0.1950 0.1970 0.1735 0.1900 465,400 -0.00(-1.30%)
Apr 08, 2021 0.1960 0.2000 0.1900 0.1925 342,445 +0.00(+0.26%)
Apr 07, 2021 0.2000 0.2140 0.1901 0.1920 484,392 -0.01(-4.00%)
Apr 06, 2021 0.2100 0.2149 0.1955 0.2000 450,255 -0.01(-5.88%)
Apr 05, 2021 0.2112 0.2247 0.1900 0.2125 955,467 +0.00(+1.19%)
Apr 01, 2021 0.1791 0.2250 0.1776 0.2100 856,700 +0.03(+16.73%)
Mar 31, 2021 0.1800 0.1887 0.1680 0.1799 930,345 +0.00(+1.07%)
Mar 30, 2021 0.1698 0.1820 0.1650 0.1780 558,944 +0.01(+4.71%)
Mar 29, 2021 0.1900 0.1900 0.1600 0.1700 538,049 -0.00(-2.24%)
Mar 26, 2021 0.1850 0.1900 0.1600 0.1739 929,900 -0.01(-7.40%)
Mar 25, 2021 0.2010 0.2010 0.1521 0.1878 954,200 -0.01(-3.69%)
Mar 24, 2021 0.2100 0.2300 0.1900 0.1950 752,428 -0.01(-7.14%)
Mar 23, 2021 0.1980 0.2200 0.1900 0.2100 767,083 +0.00(+0.05%)
Mar 22, 2021 0.2300 0.2346 0.1950 0.2099 1,291,514 -0.01(-4.59%)
Mar 19, 2021 0.2055 0.2360 0.1824 0.2200 2,101,400 -0.01(-4.35%)
Mar 18, 2021 0.2080 0.2350 0.2000 0.2300 3,659,839 +0.02(+11.11%)
Mar 17, 2021 0.1679 0.2080 0.1679 0.2070 2,650,891 +0.04(+21.76%)
Mar 16, 2021 0.1580 0.1745 0.1352 0.1700 1,192,926 +0.02(+10.39%)
Mar 15, 2021 0.1369 0.1598 0.1270 0.1540 1,057,575 +0.02(+12.49%)
Mar 12, 2021 0.1250 0.1370 0.1200 0.1369 549,900 +0.01(+5.55%)
Mar 11, 2021 0.1200 0.1300 0.1190 0.1297 200,578 +0.01(+8.08%)
Mar 10, 2021 0.1251 0.1300 0.1200 0.1200 550,840 -0.01(-5.51%)
Mar 09, 2021 0.1300 0.1330 0.1200 0.1270 468,903 +0.01(+5.83%)
Mar 08, 2021 0.1110 0.1250 0.1040 0.1200 533,536 +0.01(+8.50%)
Mar 05, 2021 0.1100 0.1388 0.1050 0.1106 1,637,200 -0.01(-6.90%)
Mar 04, 2021 0.1120 0.1210 0.1050 0.1188 755,286 +0.01(+8.00%)
Mar 03, 2021 0.1250 0.1300 0.1020 0.1100 1,259,047 -0.01(-9.09%)
Mar 02, 2021 0.1274 0.1275 0.1100 0.1210 185,396 -0.00(-3.20%)
Mar 01, 2021 0.1135 0.1350 0.1050 0.1250 380,231 -0.00(-0.40%)
Feb 26, 2021 0.1150 0.1468 0.1000 0.1255 739,000 +0.01(+9.13%)
Feb 25, 2021 0.1499 0.1499 0.1020 0.1150 908,179 -0.03(-22.03%)
Feb 24, 2021 0.1398 0.1499 0.1255 0.1475 296,893 +0.01(+5.51%)
Feb 23, 2021 0.1350 0.1399 0.1000 0.1398 476,178 +0.00(+0.58%)
Feb 22, 2021 0.1202 0.1425 0.1050 0.1390 940,370 -0.00(-0.57%)
Feb 19, 2021 0.1250 0.1399 0.1146 0.1398 753,700 +0.02(+16.50%)
Feb 18, 2021 0.1380 0.1380 0.0900 0.1200 851,912 -0.01(-4.00%)
Feb 17, 2021 0.1623 0.1745 0.0898 0.1250 6,218,739 -0.04(-21.88%)
Feb 16, 2021 0.1361 0.1645 0.1330 0.1600 1,034,048 +0.03(+20.12%)
Feb 12, 2021 0.1150 0.1332 0.1140 0.1332 1,463,900 +0.02(+15.83%)
Feb 11, 2021 0.0875 0.1250 0.0830 0.1150 2,803,477 +0.03(+31.43%)
Feb 10, 2021 0.0800 0.0880 0.0750 0.0875 664,753 +0.01(+10.76%)
Feb 09, 2021 0.0651 0.0830 0.0650 0.0790 2,107,056 +0.01(+12.86%)
Feb 08, 2021 0.0625 0.0731 0.0590 0.0700 2,951,831 +0.01(+12.00%)
Feb 05, 2021 0.0650 0.0655 0.0582 0.0625 553,000 +0.00(+0.00%)
Feb 04, 2021 0.0563 0.0700 0.0450 0.0625 1,540,165 +0.01(+17.70%)
Feb 03, 2021 0.0570 0.0570 0.0521 0.0531 49,857 +0.00(+0.19%)
Feb 02, 2021 0.0560 0.0589 0.0530 0.0530 199,811 -0.00(-6.19%)
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.