Canada markets closed

Digerati Technologies, Inc. (DTGI)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0397+0.0144 (+57.13%)
At close: 03:38PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.02550.03970.02430.03970.03971,869,600
Apr 25, 20240.02600.02600.02360.02530.025335,000
Apr 24, 20240.02400.02500.02360.02360.023650,100
Apr 23, 20240.02700.02760.02300.02300.0230115,100
Apr 22, 20240.03000.03000.02380.02380.0238177,500
Apr 19, 20240.02520.02570.02250.02400.0240475,400
Apr 18, 20240.02750.02980.02390.02390.0239143,700
Apr 17, 20240.03350.03700.02620.03250.0325496,000
Apr 16, 20240.02290.03350.02290.03350.0335276,300
Apr 15, 20240.02220.02740.02220.02740.027465,000
Apr 12, 20240.02500.02750.02200.02700.0270207,700
Apr 11, 20240.02010.03700.01930.02800.0280674,900
Apr 10, 20240.02050.02380.02050.02170.0217138,200
Apr 09, 20240.01920.02390.01910.02390.0239115,100
Apr 08, 20240.02010.02550.01760.02550.0255327,700
Apr 05, 20240.01760.02100.01750.02100.0210171,600
Apr 04, 20240.01750.01990.01750.01770.0177139,200
Apr 03, 20240.02290.02290.01640.01770.0177633,800
Apr 02, 20240.02400.02500.02110.02500.0250126,300
Apr 01, 20240.02600.02600.02180.02340.023477,300
Mar 28, 20240.02670.02890.02030.02600.0260231,100
Mar 27, 20240.02600.02600.02100.02140.021465,500
Mar 26, 20240.03000.03000.02480.02480.0248365,100
Mar 25, 20240.02730.03100.02550.02960.0296146,200
Mar 22, 20240.03000.03000.02800.02800.028087,700
Mar 21, 20240.02840.03610.02800.03440.0344754,200
Mar 20, 20240.03200.03200.03200.03200.0320126,000
Mar 19, 20240.01650.03490.01570.03400.03401,700,700
Mar 18, 20240.01750.01900.01640.01840.0184222,700
Mar 15, 20240.01950.01950.01780.01860.0186105,000
Mar 14, 20240.01820.01930.01780.01890.0189213,100
Mar 13, 20240.02010.02010.01780.02010.0201555,300
Mar 12, 20240.01790.01990.01790.01990.0199135,000
Mar 11, 20240.02010.02010.01910.02010.0201128,900
Mar 08, 20240.02050.02050.01770.02010.0201936,200
Mar 07, 20240.01810.02050.01750.02050.0205341,700
Mar 06, 20240.01860.01950.01800.01900.019082,600
Mar 05, 20240.01850.02000.01830.02000.0200693,000
Mar 04, 20240.02020.02290.01800.01850.01853,788,800
Mar 01, 20240.02300.02300.02010.02300.02301,230,900
Feb 29, 20240.02200.02400.02110.02300.0230505,100
Feb 28, 20240.02170.02470.02170.02300.0230355,900
Feb 27, 20240.02400.02470.02260.02260.0226572,900
Feb 26, 20240.02150.02230.02100.02220.0222190,700
Feb 23, 20240.02190.02580.02150.02230.0223644,400
Feb 22, 20240.02200.02300.02200.02300.023070,900
Feb 21, 20240.02500.02670.02240.02240.02241,765,700
Feb 20, 20240.02700.02710.02300.02560.02562,494,300
Feb 16, 20240.03000.03000.02600.02700.0270601,100
Feb 15, 20240.03050.03050.02900.03000.0300689,000
Feb 14, 20240.03250.03250.02920.03190.03191,301,000
Feb 13, 20240.03290.03590.03060.03300.033094,200
Feb 12, 20240.03030.03440.03030.03440.0344100,300
Feb 09, 20240.03010.03350.03000.03350.0335320,000
Feb 08, 20240.03250.03400.03000.03300.0330168,400
Feb 07, 20240.02950.03630.02630.03200.0320785,500
Feb 06, 20240.03200.03200.02980.02980.0298213,200
Feb 05, 20240.03370.03390.03220.03300.0330182,600
Feb 02, 20240.03810.03810.03150.03350.0335691,200
Feb 01, 20240.04060.04060.03850.03850.038522,600
Jan 31, 20240.04080.04310.03910.04140.0414257,800
Jan 30, 20240.04160.04200.03860.04020.0402214,000
Jan 29, 20240.04000.04000.03650.03910.0391251,300
Jan 26, 20240.04000.04100.04000.04100.0410144,400
Jan 25, 20240.04050.04240.04000.04050.0405487,100
Jan 24, 20240.04200.04400.04060.04060.0406591,200
Jan 23, 20240.04210.04650.04160.04350.0435271,000
Jan 22, 20240.04800.04890.04200.04300.0430654,300
Jan 19, 20240.04900.04900.04500.04700.0470160,500
Jan 18, 20240.05080.05130.04600.04950.0495316,200
Jan 17, 20240.05500.05750.05000.05000.0500430,900
Jan 16, 20240.06000.06000.05050.06000.0600387,400
Jan 12, 20240.04260.06000.04260.05710.05711,302,300
Jan 11, 20240.05070.05400.04200.04260.0426407,800
Jan 10, 20240.05500.05500.04560.05100.0510391,900
Jan 09, 20240.06830.06830.05020.05500.0550880,600
Jan 08, 20240.06900.07010.06320.06710.0671420,200
Jan 05, 20240.06750.07100.06260.07100.0710173,000
Jan 04, 20240.07810.07810.06700.07590.0759388,100
Jan 03, 20240.07800.08700.07370.07990.07991,608,300
Jan 02, 20240.05660.07850.05000.07800.07801,461,800
Dec 29, 20230.06400.06400.05710.05830.0583283,900
Dec 28, 20230.06280.06990.05650.06290.062997,300
Dec 27, 20230.06990.06990.05770.06000.0600141,600
Dec 26, 20230.06540.08150.04900.06660.0666437,700
Dec 22, 20230.07790.07790.07110.07500.0750502,400
Dec 21, 20230.07900.07900.07110.07900.0790130,000
Dec 20, 20230.07600.08200.04950.08000.0800911,400
Dec 19, 20230.06110.08100.06110.08100.0810796,100
Dec 18, 20230.08000.08000.05600.07300.0730218,200
Dec 15, 20230.07140.07200.07140.07200.072027,500
Dec 14, 20230.05600.07890.05600.07640.0764421,200
Dec 13, 20230.07500.07500.07500.07500.0750-
Dec 12, 20230.07500.07500.06100.07500.0750153,700
Dec 11, 20230.07800.07850.07110.07500.0750178,600
Dec 08, 20230.05250.07890.05000.07800.07801,727,100
Dec 07, 20230.04400.05250.04400.05250.0525853,600
Dec 06, 20230.04150.04400.03850.04370.0437927,400
Dec 05, 20230.04150.04300.03980.04300.0430376,100
Dec 04, 20230.04150.04150.03370.04000.040038,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...