Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digerati Technologies Inc (OP: DTGI )

0.0310 -0.0004 (-1.27%)
Streaming Delayed Price Updated: 12:38 PM 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 (%)
May 31, 2024 0.0296 0.0310 0.0291 0.0310 65,001 -0.00(-1.27%)
May 30, 2024 0.0302 0.0348 0.0289 0.0314 647,899 +0.00(+4.67%)
May 29, 2024 0.0309 0.0325 0.0289 0.0300 134,811 -0.00(-7.69%)
May 28, 2024 0.0308 0.0325 0.0300 0.0325 118,826 +0.00(+2.52%)
May 24, 2024 0.0349 0.0349 0.0310 0.0317 54,398 -0.00(-0.94%)
May 23, 2024 0.0334 0.0334 0.0307 0.0320 43,100 -0.00(-1.84%)
May 22, 2024 0.0303 0.0331 0.0302 0.0326 51,400 +0.00(+3.49%)
May 21, 2024 0.0300 0.0336 0.0300 0.0315 86,091 +0.00(+7.14%)
May 20, 2024 0.0300 0.0400 0.0275 0.0294 2,362,816 +0.00(+1.38%)
May 17, 2024 0.0271 0.0312 0.0255 0.0290 87,917 +0.00(+1.75%)
May 16, 2024 0.0350 0.0350 0.0271 0.0285 232,455 -0.01(-26.92%)
May 15, 2024 0.0216 0.0399 0.0200 0.0390 1,478,576 +0.02(+69.57%)
May 14, 2024 0.0230 0.0243 0.0215 0.0230 122,349 +0.00(+2.68%)
May 13, 2024 0.0245 0.0280 0.0224 0.0224 200,000 -0.00(-16.10%)
May 10, 2024 0.0264 0.0267 0.0245 0.0267 154,504 -0.00(-1.11%)
May 09, 2024 0.0285 0.0285 0.0262 0.0270 75,700 -0.00(-5.26%)
May 08, 2024 0.0305 0.0329 0.0285 0.0285 208,550 -0.00(-9.52%)
May 07, 2024 0.0326 0.0366 0.0315 0.0315 175,450 -0.00(-10.00%)
May 06, 2024 0.0351 0.0367 0.0350 0.0350 60,000 -0.00(-5.41%)
May 03, 2024 0.0385 0.0385 0.0370 0.0370 19,990 -0.01(-11.90%)
May 02, 2024 0.0414 0.0430 0.0350 0.0420 1,728,618 +0.01(+19.66%)
May 01, 2024 0.0396 0.0414 0.0351 0.0351 368,500 -0.00(-11.59%)
Apr 30, 2024 0.0397 0.0405 0.0397 0.0397 21,200 -0.00(-4.34%)
Apr 29, 2024 0.0350 0.0449 0.0350 0.0415 3,618,650 +0.00(+4.53%)
Apr 26, 2024 0.0255 0.0397 0.0243 0.0397 1,869,568 +0.01(+56.92%)
Apr 25, 2024 0.0260 0.0260 0.0236 0.0253 35,000 +0.00(+7.20%)
Apr 24, 2024 0.0241 0.0250 0.0236 0.0236 50,100 +0.00(+2.61%)
Apr 23, 2024 0.0270 0.0276 0.0230 0.0230 115,100 -0.00(-3.36%)
Apr 22, 2024 0.0300 0.0300 0.0238 0.0238 177,453 -0.00(-0.83%)
Apr 19, 2024 0.0235 0.0257 0.0225 0.0240 475,399 +0.00(+0.42%)
Apr 18, 2024 0.0275 0.0298 0.0239 0.0239 143,690 -0.01(-26.46%)
Apr 17, 2024 0.0335 0.0370 0.0262 0.0325 495,975 -0.00(-2.99%)
Apr 16, 2024 0.0229 0.0335 0.0229 0.0335 276,264 +0.01(+22.26%)
Apr 15, 2024 0.0222 0.0274 0.0222 0.0274 65,000 +0.00(+1.48%)
Apr 12, 2024 0.0220 0.0275 0.0220 0.0270 207,707 -0.00(-3.57%)
Apr 11, 2024 0.0201 0.0370 0.0193 0.0280 674,900 +0.01(+29.03%)
Apr 10, 2024 0.0205 0.0238 0.0205 0.0217 138,200 -0.00(-9.21%)
Apr 09, 2024 0.0192 0.0239 0.0191 0.0239 115,100 -0.00(-6.27%)
Apr 08, 2024 0.0201 0.0255 0.0176 0.0255 327,713 +0.00(+21.43%)
Apr 05, 2024 0.0176 0.0210 0.0175 0.0210 171,578 +0.00(+18.64%)
Apr 04, 2024 0.0175 0.0199 0.0175 0.0177 139,210 +0.00(+0.00%)
Apr 03, 2024 0.0229 0.0229 0.0164 0.0177 633,751 -0.01(-29.20%)
Apr 02, 2024 0.0240 0.0250 0.0211 0.0250 126,262 +0.00(+6.84%)
Apr 01, 2024 0.0222 0.0260 0.0218 0.0234 77,300 -0.00(-10.00%)
Mar 28, 2024 0.0267 0.0289 0.0203 0.0260 231,080 +0.00(+21.50%)
Mar 27, 2024 0.0260 0.0260 0.0210 0.0214 65,501 -0.00(-13.71%)
Mar 26, 2024 0.0300 0.0300 0.0248 0.0248 365,082 -0.00(-16.22%)
Mar 25, 2024 0.0280 0.0310 0.0255 0.0296 146,219 +0.00(+5.71%)
Mar 22, 2024 0.0300 0.0300 0.0280 0.0280 87,691 -0.01(-18.60%)
Mar 21, 2024 0.0284 0.0361 0.0280 0.0344 754,242 +0.00(+7.50%)
Mar 20, 2024 0.0320 0.0320 0.0320 0.0320 126,000 -0.00(-6.16%)
Mar 19, 2024 0.0165 0.0349 0.0157 0.0341 1,700,715 +0.02(+85.33%)
Mar 18, 2024 0.0183 0.0190 0.0164 0.0184 222,724 -0.00(-1.08%)
Mar 15, 2024 0.0179 0.0195 0.0178 0.0186 105,000 -0.00(-1.59%)
Mar 14, 2024 0.0182 0.0193 0.0178 0.0189 213,118 -0.00(-5.97%)
Mar 13, 2024 0.0201 0.0201 0.0178 0.0201 555,260 +0.00(+1.01%)
Mar 12, 2024 0.0190 0.0199 0.0179 0.0199 136,000 -0.00(-1.00%)
Mar 11, 2024 0.0191 0.0201 0.0191 0.0201 128,894 +0.00(+0.00%)
Mar 08, 2024 0.0205 0.0205 0.0177 0.0201 936,158 -0.00(-1.95%)
Mar 07, 2024 0.0181 0.0205 0.0175 0.0205 341,720 +0.00(+7.89%)
Mar 06, 2024 0.0180 0.0195 0.0180 0.0190 82,563 -0.00(-5.00%)
Mar 05, 2024 0.0185 0.0200 0.0183 0.0200 693,007 +0.00(+8.11%)
Mar 04, 2024 0.0216 0.0229 0.0180 0.0185 3,788,812 -0.00(-19.57%)
Mar 01, 2024 0.0230 0.0230 0.0201 0.0230 1,230,857 +0.00(+0.00%)
Feb 29, 2024 0.0220 0.0240 0.0211 0.0230 505,100 +0.00(+0.00%)
Feb 28, 2024 0.0217 0.0247 0.0217 0.0230 355,881 +0.00(+1.77%)
Feb 27, 2024 0.0240 0.0247 0.0226 0.0226 572,900 +0.00(+1.80%)
Feb 26, 2024 0.0215 0.0223 0.0210 0.0222 190,690 -0.00(-0.45%)
Feb 23, 2024 0.0219 0.0258 0.0215 0.0223 644,426 -0.00(-3.04%)
Feb 22, 2024 0.0220 0.0230 0.0220 0.0230 70,900 +0.00(+2.68%)
Feb 21, 2024 0.0250 0.0267 0.0224 0.0224 1,765,670 -0.00(-12.50%)
Feb 20, 2024 0.0260 0.0271 0.0230 0.0256 2,494,324 -0.00(-5.19%)
Feb 16, 2024 0.0290 0.0300 0.0260 0.0270 601,071 -0.00(-10.00%)
Feb 15, 2024 0.0305 0.0305 0.0290 0.0300 689,003 -0.00(-5.96%)
Feb 14, 2024 0.0325 0.0325 0.0292 0.0319 1,300,996 -0.00(-3.33%)
Feb 13, 2024 0.0329 0.0359 0.0306 0.0330 94,200 -0.00(-4.07%)
Feb 12, 2024 0.0303 0.0344 0.0303 0.0344 100,262 +0.00(+2.69%)
Feb 09, 2024 0.0301 0.0335 0.0300 0.0335 320,016 +0.00(+1.52%)
Feb 08, 2024 0.0325 0.0340 0.0300 0.0330 168,432 +0.00(+3.13%)
Feb 07, 2024 0.0295 0.0363 0.0263 0.0320 785,509 +0.00(+7.38%)
Feb 06, 2024 0.0320 0.0320 0.0298 0.0298 213,185 -0.00(-9.70%)
Feb 05, 2024 0.0337 0.0339 0.0322 0.0330 182,625 -0.00(-1.49%)
Feb 02, 2024 0.0370 0.0381 0.0315 0.0335 691,212 -0.00(-12.99%)
Feb 01, 2024 0.0406 0.0406 0.0385 0.0385 22,601 -0.00(-7.00%)
Jan 31, 2024 0.0408 0.0431 0.0391 0.0414 257,793 +0.00(+2.99%)
Jan 30, 2024 0.0416 0.0420 0.0386 0.0402 213,965 +0.00(+2.81%)
Jan 29, 2024 0.0400 0.0400 0.0365 0.0391 251,334 -0.00(-4.63%)
Jan 26, 2024 0.0400 0.0410 0.0400 0.0410 144,414 +0.00(+1.23%)
Jan 25, 2024 0.0405 0.0424 0.0400 0.0405 487,082 -0.00(-0.25%)
Jan 24, 2024 0.0435 0.0440 0.0406 0.0406 591,181 -0.00(-6.67%)
Jan 23, 2024 0.0421 0.0465 0.0416 0.0435 271,003 +0.00(+1.16%)
Jan 22, 2024 0.0480 0.0489 0.0420 0.0430 654,268 -0.00(-8.51%)
Jan 19, 2024 0.0490 0.0490 0.0450 0.0470 160,488 -0.00(-5.05%)
Jan 18, 2024 0.0508 0.0513 0.0460 0.0495 316,219 -0.00(-1.00%)
Jan 17, 2024 0.0575 0.0575 0.0500 0.0500 430,937 -0.01(-16.67%)
Jan 16, 2024 0.0600 0.0600 0.0505 0.0600 387,378 +0.00(+5.08%)
Jan 12, 2024 0.0426 0.0600 0.0426 0.0571 1,302,282 +0.01(+34.04%)
Jan 11, 2024 0.0520 0.0540 0.0420 0.0426 407,830 -0.01(-16.47%)
Jan 10, 2024 0.0550 0.0550 0.0456 0.0510 391,860 -0.00(-7.27%)
Jan 09, 2024 0.0683 0.0683 0.0502 0.0550 880,582 -0.01(-18.03%)
Jan 08, 2024 0.0690 0.0701 0.0632 0.0671 420,238 -0.00(-5.49%)
Jan 05, 2024 0.0675 0.0710 0.0626 0.0710 173,002 -0.00(-6.46%)
Jan 04, 2024 0.0738 0.0781 0.0670 0.0759 388,061 -0.00(-5.01%)
Jan 03, 2024 0.0780 0.0870 0.0737 0.0799 1,608,313 +0.00(+2.44%)
Jan 02, 2024 0.0566 0.0785 0.0500 0.0780 1,461,823 +0.02(+33.79%)
Dec 29, 2023 0.0605 0.0640 0.0571 0.0583 283,926 -0.00(-7.31%)
Dec 28, 2023 0.0628 0.0699 0.0565 0.0629 97,322 +0.00(+4.83%)
Dec 27, 2023 0.0699 0.0699 0.0577 0.0600 141,553 -0.01(-9.91%)
Dec 26, 2023 0.0654 0.0815 0.0490 0.0666 437,652 -0.01(-11.20%)
Dec 22, 2023 0.0779 0.0779 0.0711 0.0750 502,402 -0.00(-5.06%)
Dec 21, 2023 0.0790 0.0790 0.0711 0.0790 129,975 -0.00(-1.25%)
Dec 20, 2023 0.0760 0.0820 0.0495 0.0800 911,386 -0.00(-1.23%)
Dec 19, 2023 0.0611 0.0810 0.0611 0.0810 796,129 +0.01(+10.96%)
Dec 18, 2023 0.0800 0.0800 0.0560 0.0730 218,159 +0.00(+1.39%)
Dec 15, 2023 0.0714 0.0720 0.0714 0.0720 27,531 -0.00(-5.76%)
Dec 14, 2023 0.0623 0.0789 0.0560 0.0764 421,216 +0.00(+1.87%)
Dec 12, 2023 0.0750 10 +0.00(+0.00%)
Dec 11, 2023 0.0780 0.0785 0.0711 0.0750 178,641 -0.00(-3.85%)
Dec 08, 2023 0.0525 0.0789 0.0500 0.0780 1,727,114 +0.03(+48.57%)
Dec 07, 2023 0.0460 0.0525 0.0440 0.0525 853,628 +0.01(+20.14%)
Dec 06, 2023 0.0415 0.0440 0.0385 0.0437 927,378 +0.00(+1.63%)
Dec 05, 2023 0.0415 0.0430 0.0398 0.0430 376,064 +0.00(+7.50%)
Dec 04, 2023 0.0415 0.0415 0.0337 0.0400 38,247 +0.00(+10.80%)
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.