U.S. markets close in 1 hour 11 minutes

Digerati Technologies, Inc. (DTGI)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.0213-0.0017 (-7.43%)
A partir del 02:11PM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 may 20240.02160.02430.02000.02130.0213696,907
14 may 20240.02200.02430.02150.02300.0230122,300
13 may 20240.02450.02800.02240.02240.0224200,000
10 may 20240.02640.02670.02450.02670.0267154,500
09 may 20240.02850.02850.02620.02700.027075,700
08 may 20240.03050.03290.02850.02850.0285208,600
07 may 20240.03260.03660.03150.03150.0315175,500
06 may 20240.03510.03670.03500.03500.035060,000
03 may 20240.03850.03850.03700.03700.037020,000
02 may 20240.04140.04300.03500.04200.04201,728,600
01 may 20240.03960.04140.03510.03510.0351368,500
30 abr 20240.04050.04050.03970.03970.039721,200
29 abr 20240.03500.04490.03500.04150.04153,618,700
26 abr 20240.02550.03970.02430.03970.03971,869,600
25 abr 20240.02600.02600.02360.02530.025335,000
24 abr 20240.02400.02500.02360.02360.023650,100
23 abr 20240.02700.02760.02300.02300.0230115,100
22 abr 20240.03000.03000.02380.02380.0238177,500
19 abr 20240.02520.02570.02250.02400.0240475,400
18 abr 20240.02750.02980.02390.02390.0239143,700
17 abr 20240.03350.03700.02620.03250.0325496,000
16 abr 20240.02290.03350.02290.03350.0335276,300
15 abr 20240.02220.02740.02220.02740.027465,000
12 abr 20240.02500.02750.02200.02700.0270207,700
11 abr 20240.02010.03700.01930.02800.0280674,900
10 abr 20240.02050.02380.02050.02170.0217138,200
09 abr 20240.01920.02390.01910.02390.0239115,100
08 abr 20240.02010.02550.01760.02550.0255327,700
05 abr 20240.01760.02100.01750.02100.0210171,600
04 abr 20240.01750.01990.01750.01770.0177139,200
03 abr 20240.02290.02290.01640.01770.0177633,800
02 abr 20240.02400.02500.02110.02500.0250126,300
01 abr 20240.02600.02600.02180.02340.023477,300
28 mar 20240.02670.02890.02030.02600.0260231,100
27 mar 20240.02600.02600.02100.02140.021465,500
26 mar 20240.03000.03000.02480.02480.0248365,100
25 mar 20240.02730.03100.02550.02960.0296146,200
22 mar 20240.03000.03000.02800.02800.028087,700
21 mar 20240.02840.03610.02800.03440.0344754,200
20 mar 20240.03200.03200.03200.03200.0320126,000
19 mar 20240.01650.03490.01570.03400.03401,700,700
18 mar 20240.01750.01900.01640.01840.0184222,700
15 mar 20240.01950.01950.01780.01860.0186105,000
14 mar 20240.01820.01930.01780.01890.0189213,100
13 mar 20240.02010.02010.01780.02010.0201555,300
12 mar 20240.01790.01990.01790.01990.0199135,000
11 mar 20240.02010.02010.01910.02010.0201128,900
08 mar 20240.02050.02050.01770.02010.0201936,200
07 mar 20240.01810.02050.01750.02050.0205341,700
06 mar 20240.01860.01950.01800.01900.019082,600
05 mar 20240.01850.02000.01830.02000.0200693,000
04 mar 20240.02020.02290.01800.01850.01853,788,800
01 mar 20240.02300.02300.02010.02300.02301,230,900
29 feb 20240.02200.02400.02110.02300.0230505,100
28 feb 20240.02170.02470.02170.02300.0230355,900
27 feb 20240.02400.02470.02260.02260.0226572,900
26 feb 20240.02150.02230.02100.02220.0222190,700
23 feb 20240.02190.02580.02150.02230.0223644,400
22 feb 20240.02200.02300.02200.02300.023070,900
21 feb 20240.02500.02670.02240.02240.02241,765,700
20 feb 20240.02700.02710.02300.02560.02562,494,300
16 feb 20240.03000.03000.02600.02700.0270601,100
15 feb 20240.03050.03050.02900.03000.0300689,000
14 feb 20240.03250.03250.02920.03190.03191,301,000
13 feb 20240.03290.03590.03060.03300.033094,200
12 feb 20240.03030.03440.03030.03440.0344100,300
09 feb 20240.03010.03350.03000.03350.0335320,000
08 feb 20240.03250.03400.03000.03300.0330168,400
07 feb 20240.02950.03630.02630.03200.0320785,500
06 feb 20240.03200.03200.02980.02980.0298213,200
05 feb 20240.03370.03390.03220.03300.0330182,600
02 feb 20240.03810.03810.03150.03350.0335691,200
01 feb 20240.04060.04060.03850.03850.038522,600
31 ene 20240.04080.04310.03910.04140.0414257,800
30 ene 20240.04160.04200.03860.04020.0402214,000
29 ene 20240.04000.04000.03650.03910.0391251,300
26 ene 20240.04000.04100.04000.04100.0410144,400
25 ene 20240.04050.04240.04000.04050.0405487,100
24 ene 20240.04200.04400.04060.04060.0406591,200
23 ene 20240.04210.04650.04160.04350.0435271,000
22 ene 20240.04800.04890.04200.04300.0430654,300
19 ene 20240.04900.04900.04500.04700.0470160,500
18 ene 20240.05080.05130.04600.04950.0495316,200
17 ene 20240.05500.05750.05000.05000.0500430,900
16 ene 20240.06000.06000.05050.06000.0600387,400
12 ene 20240.04260.06000.04260.05710.05711,302,300
11 ene 20240.05070.05400.04200.04260.0426407,800
10 ene 20240.05500.05500.04560.05100.0510391,900
09 ene 20240.06830.06830.05020.05500.0550880,600
08 ene 20240.06900.07010.06320.06710.0671420,200
05 ene 20240.06750.07100.06260.07100.0710173,000
04 ene 20240.07810.07810.06700.07590.0759388,100
03 ene 20240.07800.08700.07370.07990.07991,608,300
02 ene 20240.05660.07850.05000.07800.07801,461,800
29 dic 20230.06400.06400.05710.05830.0583283,900
28 dic 20230.06280.06990.05650.06290.062997,300
27 dic 20230.06990.06990.05770.06000.0600141,600
26 dic 20230.06540.08150.04900.06660.0666437,700
22 dic 20230.07790.07790.07110.07500.0750502,400
21 dic 20230.07900.07900.07110.07900.0790130,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...