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

Digitiliti Inc (OP: DIGI )

N/A UNCHANGED
Last Price Updated: 2:36 PM EST, Nov 20, 2023 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 28, 2019 0.0076 0.0076 0.0076 0 +0.00(+68.89%)
May 21, 2019 0.0045 0.0045 0.0045 0 +0.00(+25.00%)
May 20, 2019 0.0036 0.0036 0.0036 10 +0.00(+0.00%)
May 15, 2019 0.0036 0.0036 0.0036 0 -0.00(-5.26%)
May 14, 2019 0.0041 0.0041 0.0038 0.0038 900 -0.00(-17.39%)
May 13, 2019 0.0048 0.0048 0.0044 0.0046 380,403 -0.00(-34.29%)
May 10, 2019 0.0070 0.0070 0.0070 0.0070 65,000 -0.00(-11.39%)
May 06, 2019 0.0079 0.0079 0.0079 0 -0.00(-5.95%)
May 03, 2019 0.0084 0.0084 0.0084 0.0084 1,000 +0.00(+0.00%)
May 02, 2019 0.0048 0.0084 0.0048 0.0084 20,000 +0.00(+0.00%)
May 01, 2019 0.0084 0.0084 0.0084 0.0084 2,000 +0.00(+82.61%)
Apr 22, 2019 0.0046 0.0046 0.0046 0 +0.00(+4.55%)
Apr 11, 2019 0.0044 0.0044 0.0044 0 -0.01(-56.00%)
Apr 09, 2019 0.0100 0.0100 0.0100 0 +0.00(+1.01%)
Apr 05, 2019 0.0099 0.0099 0.0099 0 +0.00(+98.00%)
Apr 04, 2019 0.0050 0.0087 0.0050 0.0050 73,490 +0.00(+13.64%)
Apr 01, 2019 0.0044 0.0044 0.0044 0 -0.00(-20.00%)
Mar 29, 2019 0.0180 0.0180 0.0055 0.0055 191,000 -0.00(-8.33%)
Mar 27, 2019 0.0060 0.0060 0.0060 0 -0.00(-33.33%)
Mar 26, 2019 0.0100 0.0100 0.0090 0.0090 140,000 +0.00(+0.00%)
Mar 25, 2019 0.0090 0.0090 0.0090 0.0090 11,111 +0.00(+0.00%)
Mar 21, 2019 0.0090 0.0090 0.0090 0 +0.00(+12.50%)
Mar 20, 2019 0.0040 0.0080 0.0040 0.0080 21,200 +0.00(+122.22%)
Mar 15, 2019 0.0036 0.0036 0.0036 0 +0.00(+16.13%)
Mar 14, 2019 0.0061 0.0061 0.0031 0.0031 152,000 -0.01(-69.00%)
Mar 12, 2019 0.0100 0.0100 0.0100 0 +0.00(+25.00%)
Mar 08, 2019 0.0080 0.0080 0.0080 0 +0.00(+33.33%)
Mar 07, 2019 0.0060 0.0060 0.0060 0.0060 26,600 +0.00(+0.00%)
Mar 05, 2019 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Mar 04, 2019 0.0060 0.0060 0.0060 0.0060 10,000 -0.00(-20.00%)
Feb 28, 2019 0.0075 0.0075 0.0075 0 +0.00(+1.35%)
Feb 27, 2019 0.0074 0.0074 0.0074 0.0074 750 +0.00(+5.71%)
Feb 25, 2019 0.0070 0.0070 0.0070 0 -0.00(-2.78%)
Feb 22, 2019 0.0072 0.0072 0.0072 0.0072 50,000 +0.00(+0.00%)
Feb 21, 2019 0.0200 0.0200 0.0070 0.0072 70,854 -0.01(-57.65%)
Feb 20, 2019 0.0100 0.0170 0.0100 0.0170 349,697 +0.01(+70.00%)
Feb 19, 2019 0.0133 0.0133 0.0100 0.0100 102,100 -0.00(-16.67%)
Feb 15, 2019 0.0160 0.0187 0.0120 0.0120 301,900 -0.00(-22.58%)
Feb 14, 2019 0.0115 0.0187 0.0115 0.0155 122,010 +0.01(+51.96%)
Feb 13, 2019 0.0081 0.0102 0.0081 0.0102 70,000 +0.00(+27.50%)
Feb 12, 2019 0.0071 0.0099 0.0063 0.0080 241,000 +0.00(+12.68%)
Feb 11, 2019 0.0090 0.0125 0.0071 0.0071 445,970 -0.00(-21.11%)
Feb 08, 2019 0.0070 0.0090 0.0070 0.0090 30,200 +0.00(+28.57%)
Feb 07, 2019 0.0071 0.0080 0.0070 0.0070 24,400 +0.00(+6.06%)
Feb 06, 2019 0.0078 0.0080 0.0060 0.0066 311,600 +0.00(+10.00%)
Feb 05, 2019 0.0085 0.0086 0.0060 0.0060 144,100 -0.00(-11.76%)
Feb 04, 2019 0.0040 0.0068 0.0040 0.0068 240,965 +0.00(+70.00%)
Feb 01, 2019 0.0038 0.0040 0.0025 0.0040 227,600 +0.00(+60.00%)
Jan 28, 2019 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Jan 25, 2019 0.0025 0.0025 0.0025 0.0025 6,000 -0.00(-19.35%)
Jan 02, 2019 0.0031 0.0031 0.0031 0 -0.00(-22.50%)
Dec 31, 2018 0.0028 0.0040 0.0028 0.0040 70,100 +0.00(+37.93%)
Dec 26, 2018 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Dec 17, 2018 0.0029 0.0029 0.0029 0 -0.00(-25.64%)
Dec 14, 2018 0.0031 0.0040 0.0031 0.0039 105,100 +0.00(+34.48%)
Dec 11, 2018 0.0029 0.0029 0.0029 0 +0.00(+3.57%)
Dec 04, 2018 0.0028 0.0028 0.0028 0 -0.00(-30.00%)
Dec 03, 2018 0.0040 0.0040 0.0040 0.0040 1,000 +0.00(+0.00%)
Nov 30, 2018 0.0040 0.0040 0.0040 0.0040 15,200 +0.00(+48.15%)
Nov 19, 2018 0.0027 0.0027 0.0027 0 -0.00(-15.62%)
Nov 16, 2018 0.0032 0.0032 0.0032 0.0032 9,400 +0.00(+3.23%)
Nov 15, 2018 0.0039 0.0039 0.0031 0.0031 161,839 -0.00(-41.51%)
Nov 14, 2018 0.0053 0.0053 0.0053 0.0053 100 +0.00(+17.78%)
Nov 09, 2018 0.0045 0.0045 0.0045 0 +0.00(+45.16%)
Nov 07, 2018 0.0031 0.0031 0.0031 0 -0.00(-22.50%)
Oct 31, 2018 0.0040 0.0040 0.0040 0 -0.00(-18.37%)
Oct 22, 2018 0.0049 0.0049 0.0049 0 +0.00(+0.00%)
Oct 18, 2018 0.0049 0.0049 0.0049 0 -0.00(-10.91%)
Oct 16, 2018 0.0055 0.0055 0.0055 0 +0.00(+1.85%)
Oct 11, 2018 0.0054 0.0054 0.0054 0 +0.00(+8.00%)
Oct 10, 2018 0.0043 0.0050 0.0038 0.0050 231,840 -0.00(-7.41%)
Oct 01, 2018 0.0054 0.0054 0.0054 0 +0.00(+0.00%)
Sep 17, 2018 0.0054 0.0054 0.0054 0 -0.00(-1.82%)
Sep 14, 2018 0.0045 0.0055 0.0045 0.0055 40,600 +0.00(+27.91%)
Sep 13, 2018 0.0043 0.0043 0.0043 0.0043 3,000 +0.00(+0.00%)
Sep 06, 2018 0.0043 0.0043 0.0043 0 +0.00(+0.00%)
Aug 28, 2018 0.0043 0.0043 0.0043 0 -0.00(-6.52%)
Aug 21, 2018 0.0046 0.0046 0.0046 0 -0.00(-8.00%)
Aug 20, 2018 0.0053 0.0053 0.0050 0.0050 217,000 -0.00(-16.67%)
Aug 17, 2018 0.0060 0.0060 0.0060 0.0060 109,700 +0.00(+3.45%)
Aug 16, 2018 0.0052 0.0058 0.0052 0.0058 64,000 +0.00(+11.54%)
Aug 15, 2018 0.0052 0.0052 0.0052 0.0052 10,000 -0.00(-1.89%)
Aug 10, 2018 0.0053 0.0053 0.0053 0 -0.00(-24.29%)
Aug 08, 2018 0.0070 0.0070 0.0070 0 +0.00(+14.75%)
Aug 07, 2018 0.0061 0.0061 0.0061 0.0061 184,200 +0.00(+17.31%)
Aug 06, 2018 0.0052 0.0052 0.0052 0.0052 25,000 -0.00(-31.58%)
Aug 03, 2018 0.0076 0.0076 0.0076 0.0076 10,500 +0.00(+26.67%)
Aug 02, 2018 0.0080 0.0080 0.0060 0.0060 31,000 +0.00(+9.09%)
Aug 01, 2018 0.0055 0.0075 0.0055 0.0055 37,567 +0.00(+12.24%)
Jul 31, 2018 0.0049 0.0049 0.0049 0.0049 116 -0.00(-38.75%)
Jul 30, 2018 0.0080 0.0080 0.0080 0.0080 56,606 +0.00(+33.33%)
Jul 27, 2018 0.0060 0.0060 0.0060 0.0060 50,000 -0.00(-24.05%)
Jul 26, 2018 0.0069 0.0079 0.0067 0.0079 822,000 +0.00(+83.72%)
Jul 24, 2018 0.0043 0.0043 0.0043 0 -0.00(-24.56%)
Jul 19, 2018 0.0057 0.0057 0.0057 0 +0.00(+23.91%)
Jul 18, 2018 0.0052 0.0059 0.0046 0.0046 77,005 -0.00(-34.29%)
Jul 17, 2018 0.0070 0.0071 0.0060 0.0070 222,000 +0.00(+0.00%)
Jul 16, 2018 0.0070 0.0072 0.0057 0.0070 270,000 +0.00(+44.93%)
Jul 13, 2018 0.0052 0.0059 0.0047 0.0048 610,911 -0.00(-28.55%)
Jul 12, 2018 0.0070 0.0070 0.0046 0.0068 167,794 -0.00(-0.88%)
Jul 11, 2018 0.0080 0.0080 0.0057 0.0068 49,009 -0.00(-0.44%)
Jul 10, 2018 0.0070 0.0080 0.0060 0.0069 565,300 +0.00(+14.17%)
Jul 09, 2018 0.0095 0.0100 0.0060 0.0060 921,305 -0.00(-39.39%)
Jul 06, 2018 0.0054 0.0125 0.0051 0.0099 2,323,882 +0.01(+120.00%)
Jun 29, 2018 0.0045 0.0045 0.0045 0 -0.00(-10.00%)
Jun 28, 2018 0.0050 0.0050 0.0050 0.0050 2,000 +0.00(+11.11%)
Jun 27, 2018 0.0045 0.0085 0.0045 0.0045 1,287,933 +0.00(+12.50%)
Jun 26, 2018 0.0032 0.0040 0.0032 0.0040 291,000 +0.00(+25.00%)
Jun 25, 2018 0.0032 0.0032 0.0032 0.0032 10,000 +0.00(+52.38%)
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.