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, 2021 0.0415 0.0450 0.0377 0.0450 11,982 +0.00(+8.96%)
May 27, 2021 0.0444 0.0444 0.0377 0.0413 23,000 +0.00(+3.25%)
May 26, 2021 0.0468 0.0468 0.0377 0.0400 26,700 -0.00(-10.91%)
May 25, 2021 0.0377 0.0449 0.0377 0.0449 24,100 +0.01(+19.10%)
May 24, 2021 0.0468 0.0468 0.0377 0.0377 21,610 -0.00(-3.08%)
May 21, 2021 0.0450 0.0450 0.0389 0.0389 7,000 +0.00(+0.00%)
May 20, 2021 0.0390 0.0391 0.0389 0.0389 33,704 -0.00(-7.38%)
May 19, 2021 0.0390 0.0470 0.0390 0.0420 8,657 +0.00(+2.44%)
May 18, 2021 0.0390 0.0410 0.0390 0.0410 8,133 +0.00(+2.50%)
May 17, 2021 0.0480 0.0480 0.0400 0.0400 79,732 -0.00(-8.05%)
May 14, 2021 0.0489 0.0490 0.0390 0.0435 262,873 +0.01(+14.47%)
May 13, 2021 0.0487 0.0487 0.0371 0.0380 68,344 -0.01(-15.74%)
May 12, 2021 0.0385 0.0487 0.0350 0.0451 62,274 +0.00(+2.27%)
May 11, 2021 0.0487 0.0487 0.0381 0.0441 33,920 +0.00(+10.80%)
May 10, 2021 0.0436 0.0469 0.0389 0.0398 16,950 +0.00(+0.00%)
May 07, 2021 0.0400 0.0400 0.0396 0.0398 26,900 -0.00(-0.50%)
May 06, 2021 0.0494 0.0494 0.0396 0.0400 52,440 -0.01(-16.14%)
May 05, 2021 0.0499 0.0499 0.0445 0.0477 27,345 +0.01(+19.25%)
May 04, 2021 0.0525 0.0525 0.0396 0.0400 260,874 -0.00(-0.50%)
May 03, 2021 0.0412 0.0412 0.0399 0.0402 121,938 -0.00(-2.43%)
Apr 30, 2021 0.0500 0.0500 0.0412 0.0412 4,100 -0.01(-11.97%)
Apr 29, 2021 0.0468 0.0468 0.0463 0.0468 7,500 +0.00(+11.43%)
Apr 28, 2021 0.0451 0.0480 0.0400 0.0420 73,461 -0.01(-22.22%)
Apr 27, 2021 0.0570 0.0570 0.0401 0.0540 63,661 -0.00(-1.82%)
Apr 26, 2021 0.0410 0.0560 0.0400 0.0550 159,940 +0.01(+33.50%)
Apr 23, 2021 0.0570 0.0570 0.0401 0.0412 38,700 -0.01(-23.84%)
Apr 22, 2021 0.0570 0.0570 0.0541 0.0541 27,389 -0.00(-5.91%)
Apr 21, 2021 0.0595 0.0595 0.0390 0.0575 54,500 +0.01(+17.83%)
Apr 20, 2021 0.0575 0.0600 0.0390 0.0488 80,857 +0.00(+3.83%)
Apr 19, 2021 0.0390 0.0575 0.0390 0.0470 132,502 +0.01(+20.20%)
Apr 16, 2021 0.0380 0.0485 0.0380 0.0391 45,600 -0.00(-2.25%)
Apr 15, 2021 0.0595 0.0595 0.0350 0.0400 21,400 -0.00(-4.76%)
Apr 14, 2021 0.0351 0.0520 0.0351 0.0420 173,222 -0.02(-29.41%)
Apr 13, 2021 0.0600 0.0600 0.0505 0.0595 44,685 +0.00(+0.85%)
Apr 12, 2021 0.0350 0.0590 0.0350 0.0590 72,785 +0.01(+30.82%)
Apr 09, 2021 0.0588 0.0588 0.0351 0.0451 3,200 -0.01(-18.00%)
Apr 08, 2021 0.0380 0.0550 0.0380 0.0550 2,200 +0.00(+10.00%)
Apr 07, 2021 0.0425 0.0500 0.0425 0.0500 4,332 +0.00(+0.00%)
Apr 06, 2021 0.0400 0.0501 0.0400 0.0500 92,095 +0.00(+0.00%)
Apr 05, 2021 0.0643 0.0749 0.0498 0.0500 39,552 +0.00(+0.00%)
Apr 01, 2021 0.0640 0.0750 0.0360 0.0500 358,700 -0.01(-21.87%)
Mar 31, 2021 0.0303 0.0640 0.0034 0.0640 244,061 +0.02(+33.61%)
Mar 30, 2021 0.0495 0.0615 0.0311 0.0479 114,583 -0.00(-0.21%)
Mar 29, 2021 0.0546 0.0546 0.0476 0.0480 107,311 -0.01(-11.11%)
Mar 26, 2021 0.0600 0.0600 0.0510 0.0540 47,400 +0.00(+0.00%)
Mar 25, 2021 0.0540 0.0650 0.0520 0.0540 63,950 +0.00(+3.85%)
Mar 24, 2021 0.0590 0.0617 0.0520 0.0520 108,143 -0.01(-16.53%)
Mar 23, 2021 0.0650 0.0670 0.0598 0.0623 114,834 +0.00(+8.35%)
Mar 22, 2021 0.0645 0.0645 0.0550 0.0575 62,130 +0.00(+4.55%)
Mar 19, 2021 0.0551 0.0630 0.0550 0.0550 74,400 -0.00(-4.35%)
Mar 18, 2021 0.0638 0.0638 0.0553 0.0575 98,368 -0.00(-2.54%)
Mar 17, 2021 0.0648 0.0648 0.0543 0.0590 15,997 +0.01(+11.32%)
Mar 16, 2021 0.0550 0.0669 0.0510 0.0530 110,659 -0.00(-3.99%)
Mar 15, 2021 0.0525 0.0674 0.0525 0.0552 175,794 -0.01(-10.24%)
Mar 12, 2021 0.0525 0.0675 0.0522 0.0615 117,900 +0.00(+6.03%)
Mar 11, 2021 0.0650 0.0668 0.0540 0.0580 14,907 +0.01(+10.90%)
Mar 10, 2021 0.0510 0.0675 0.0510 0.0523 145,125 -0.02(-22.52%)
Mar 09, 2021 0.0673 0.0679 0.0510 0.0675 37,706 +0.00(+0.15%)
Mar 08, 2021 0.0500 0.0678 0.0500 0.0674 53,040 -0.00(-0.74%)
Mar 05, 2021 0.0610 0.0700 0.0500 0.0679 128,200 +0.01(+9.52%)
Mar 04, 2021 0.0676 0.0750 0.0550 0.0620 468,085 -0.02(-22.79%)
Mar 03, 2021 0.0901 0.1105 0.0680 0.0803 555,533 -0.02(-19.70%)
Mar 02, 2021 0.1200 0.1220 0.0873 0.1000 684,100 -0.01(-9.09%)
Mar 01, 2021 0.1000 0.1100 0.0900 0.1100 1,719,865 +0.02(+29.41%)
Feb 26, 2021 0.0500 0.1000 0.0450 0.0850 2,165,900 +0.04(+70.00%)
Feb 25, 2021 0.0600 0.0600 0.0490 0.0500 225,628 -0.00(-4.76%)
Feb 24, 2021 0.0591 0.0600 0.0461 0.0525 117,020 +0.01(+16.15%)
Feb 23, 2021 0.0479 0.0740 0.0451 0.0452 284,543 -0.02(-30.25%)
Feb 22, 2021 0.0800 0.0843 0.0550 0.0648 390,462 +0.00(+6.23%)
Feb 19, 2021 0.0690 0.0900 0.0580 0.0610 316,000 -0.01(-11.47%)
Feb 18, 2021 0.0749 0.0749 0.0580 0.0689 232,866 -0.00(-5.49%)
Feb 17, 2021 0.0830 0.0830 0.0585 0.0729 314,451 -0.01(-11.64%)
Feb 16, 2021 0.0556 0.0900 0.0556 0.0825 727,200 +0.02(+37.50%)
Feb 12, 2021 0.1000 0.1000 0.0522 0.0600 329,300 -0.04(-36.84%)
Feb 11, 2021 0.0450 0.1000 0.0300 0.0950 1,201,917 +0.05(+111.11%)
Feb 10, 2021 0.0400 0.0450 0.0244 0.0450 634,265 +0.01(+45.16%)
Feb 09, 2021 0.0219 0.0440 0.0211 0.0310 1,057,109 +0.01(+57.36%)
Feb 08, 2021 0.0275 0.0275 0.0173 0.0197 457,774 -0.00(-1.50%)
Feb 05, 2021 0.0192 0.0210 0.0155 0.0200 277,800 +0.00(+3.09%)
Feb 04, 2021 0.0199 0.0199 0.0139 0.0194 88,643 -0.00(-7.62%)
Feb 03, 2021 0.0175 0.0210 0.0137 0.0210 320,217 +0.00(+20.00%)
Feb 02, 2021 0.0180 0.0180 0.0175 0.0175 101,799 -0.00(-7.41%)
Feb 01, 2021 0.0150 0.0198 0.0115 0.0189 194,650 -0.00(-5.50%)
Jan 29, 2021 0.0185 0.0200 0.0175 0.0200 37,200 +0.00(+14.29%)
Jan 28, 2021 0.0250 0.0250 0.0175 0.0175 202,899 -0.00(-12.06%)
Jan 27, 2021 0.0140 0.0310 0.0128 0.0199 1,712,397 +0.01(+42.14%)
Jan 26, 2021 0.0139 0.0140 0.0128 0.0140 34,635 +0.00(+16.67%)
Jan 25, 2021 0.0138 0.0138 0.0120 0.0120 117,000 -0.00(-13.04%)
Jan 22, 2021 0.0130 0.0138 0.0130 0.0138 72,500 +0.00(+35.29%)
Jan 21, 2021 0.0120 0.0130 0.0102 0.0102 130,807 -0.00(-21.54%)
Jan 20, 2021 0.0120 0.0130 0.0120 0.0130 37,505 +0.00(+18.18%)
Jan 19, 2021 0.0130 0.0138 0.0100 0.0110 140,720 -0.00(-15.38%)
Jan 15, 2021 0.0114 0.0137 0.0096 0.0130 90,900 +0.00(+0.00%)
Jan 14, 2021 0.0129 0.0138 0.0089 0.0130 163,974 +0.00(+0.78%)
Jan 13, 2021 0.0129 0.0129 0.0129 0.0129 25,550 +0.00(+0.78%)
Jan 12, 2021 0.0120 0.0130 0.0080 0.0128 174,288 +0.00(+16.36%)
Jan 11, 2021 0.0139 0.0139 0.0110 0.0110 60,570 +0.00(+0.00%)
Jan 08, 2021 0.0104 0.0110 0.0104 0.0110 73,500 -0.00(-6.78%)
Jan 07, 2021 0.0100 0.0118 0.0074 0.0118 71,641 +0.00(+66.20%)
Jan 06, 2021 0.0071 0.0071 0.0069 0.0071 50,310 -0.00(-11.25%)
Jan 05, 2021 0.0085 0.0100 0.0080 0.0080 221,699 -0.00(-5.88%)
Jan 04, 2021 0.0083 0.0118 0.0083 0.0085 110,864 +0.00(+2.41%)
Dec 31, 2020 0.0083 0.0083 0.0083 15,500 -0.00(-30.83%)
Dec 30, 2020 0.0100 0.0125 0.0100 0.0120 15,500 +0.00(+50.00%)
Dec 28, 2020 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Dec 22, 2020 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Dec 21, 2020 0.0090 0.0091 0.0080 0.0080 119,967 -0.00(-32.77%)
Dec 18, 2020 0.0100 0.0119 0.0090 0.0119 360,000 -0.00(-2.46%)
Dec 17, 2020 0.0140 0.0140 0.0111 0.0122 47,000 +0.00(+1.67%)
Dec 16, 2020 0.0120 0.0120 0.0120 0.0120 13,033 +0.00(+9.09%)
Dec 15, 2020 0.0110 0.0110 0.0100 0.0110 123,477 +0.00(+10.00%)
Dec 14, 2020 0.0100 0.0100 0.0100 0.0100 86,466 +0.00(+1.01%)
Dec 11, 2020 0.0082 0.0099 0.0082 0.0099 77,400 +0.00(+16.47%)
Dec 10, 2020 0.0080 0.0110 0.0071 0.0085 766,921 -0.00(-15.00%)
Dec 09, 2020 0.0097 0.0210 0.0053 0.0100 3,998,648 +0.00(+3.09%)
Dec 07, 2020 0.0097 0.0097 0.0097 0 -0.00(-19.83%)
Dec 04, 2020 0.0121 0.0121 0.0121 0.0121 1,100 -0.00(-1.63%)
Dec 03, 2020 0.0076 0.0123 0.0076 0.0123 15,000 -0.00(-13.99%)
Dec 02, 2020 0.0143 0.0143 0.0143 0.0143 2,000 +0.00(+0.00%)
Nov 30, 2020 0.0143 0.0143 0.0143 0 -0.00(-10.62%)
Nov 24, 2020 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Nov 23, 2020 0.0130 0.0160 0.0130 0.0160 42,600 +0.00(+0.00%)
Nov 20, 2020 0.0160 0.0160 0.0160 0.0160 600 +0.00(+0.00%)
Nov 19, 2020 0.0160 0.0160 0.0141 0.0160 67,551 +0.00(+0.00%)
Nov 18, 2020 0.0160 0.0160 0.0141 0.0160 107,307 -0.00(-5.88%)
Nov 17, 2020 0.0170 0.0170 0.0170 0.0170 2,000 -0.00(-0.58%)
Nov 16, 2020 0.0111 0.0171 0.0111 0.0171 15,100 +0.00(+0.00%)
Nov 13, 2020 0.0140 0.0171 0.0110 0.0171 2,300 +0.00(+0.00%)
Nov 11, 2020 0.0171 0.0171 0.0171 0 +0.00(+6.88%)
Nov 10, 2020 0.0116 0.0169 0.0115 0.0160 82,950 -0.00(-5.33%)
Nov 09, 2020 0.0171 0.0171 0.0116 0.0169 20,982 -0.00(-1.17%)
Nov 06, 2020 0.0145 0.0171 0.0116 0.0171 128,200 +0.00(+19.58%)
Nov 05, 2020 0.0170 0.0170 0.0143 0.0143 13,981 -0.00(-15.88%)
Nov 04, 2020 0.0143 0.0170 0.0116 0.0170 21,813 +0.00(+0.00%)
Nov 03, 2020 0.0133 0.0170 0.0115 0.0170 112,826 +0.00(+1.80%)
Nov 02, 2020 0.0135 0.0188 0.0113 0.0167 298,281 +0.00(+19.29%)
Oct 30, 2020 0.0122 0.0305 0.0113 0.0140 1,367,100 +0.00(+19.66%)
Oct 28, 2020 0.0117 0.0117 0.0117 0 -0.00(-4.10%)
Oct 26, 2020 0.0122 0.0122 0.0122 0 +0.00(+4.27%)
Oct 22, 2020 0.0117 0.0117 0.0117 0 -0.00(-4.10%)
Oct 21, 2020 0.0122 0.0122 0.0122 0.0122 42,500 -0.00(-6.15%)
Oct 19, 2020 0.0130 0.0130 0.0130 0 -0.01(-38.10%)
Oct 15, 2020 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Oct 14, 2020 0.0185 0.0200 0.0185 0.0200 4,700 +0.01(+41.84%)
Oct 09, 2020 0.0141 0.0141 0.0141 0 +0.00(+6.82%)
Oct 08, 2020 0.0210 0.0210 0.0132 0.0132 31,000 -0.00(-24.57%)
Oct 07, 2020 0.0210 0.0210 0.0175 0.0175 11,000 -0.00(-3.31%)
Oct 06, 2020 0.0210 0.0250 0.0140 0.0181 46,966 -0.00(-13.81%)
Oct 02, 2020 0.0210 0.0210 0.0210 0 +0.01(+50.00%)
Oct 01, 2020 0.0140 0.0140 0.0140 0.0140 2,000 -0.01(-44.00%)
Sep 30, 2020 0.0200 0.0250 0.0200 0.0250 6,730 -0.00(-3.85%)
Sep 29, 2020 0.0200 0.0260 0.0200 0.0260 42,000 -0.00(-10.34%)
Sep 28, 2020 0.0161 0.0290 0.0140 0.0290 290,948 +0.02(+123.08%)
Sep 24, 2020 0.0130 0.0130 0.0130 0 -0.00(-12.16%)
Sep 23, 2020 0.0139 0.0148 0.0139 0.0148 20,000 +0.00(+30.97%)
Sep 21, 2020 0.0113 0.0113 0.0113 0 -0.00(-6.61%)
Sep 18, 2020 0.0171 0.0198 0.0121 0.0121 200,500 -0.00(-19.33%)
Sep 17, 2020 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Sep 16, 2020 0.0151 0.0151 0.0150 0.0150 35,440 -0.00(-16.67%)
Sep 15, 2020 0.0208 0.0208 0.0180 0.0180 5,000 +0.00(+1.69%)
Sep 14, 2020 0.0151 0.0177 0.0151 0.0177 36,900 +0.00(+5.36%)
Sep 11, 2020 0.0160 0.0168 0.0160 0.0168 40,400 -0.00(-20.00%)
Sep 09, 2020 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Sep 08, 2020 0.0151 0.0210 0.0150 0.0210 49,700 +0.01(+36.36%)
Sep 04, 2020 0.0200 0.0227 0.0154 0.0154 181,400 -0.00(-14.44%)
Sep 03, 2020 0.0240 0.0240 0.0120 0.0180 106,970 -0.00(-4.26%)
Sep 02, 2020 0.0188 0.0188 0.0188 0.0188 1,000 +0.00(+0.00%)
Sep 01, 2020 0.0140 0.0188 0.0114 0.0188 256,299 +0.01(+51.61%)
Aug 31, 2020 0.0149 0.0149 0.0124 0.0124 13,291 -0.00(-1.59%)
Aug 28, 2020 0.0150 0.0150 0.0126 0.0126 12,000 -0.00(-16.00%)
Aug 27, 2020 0.0100 0.0190 0.0100 0.0150 401,521 +0.00(+50.00%)
Aug 26, 2020 0.0100 0.0125 0.0097 0.0100 112,000 +0.00(+19.05%)
Aug 25, 2020 0.0100 0.0100 0.0084 0.0084 43,000 +0.00(+1.20%)
Aug 24, 2020 0.0082 0.0099 0.0082 0.0083 112,089 +0.00(+3.75%)
Aug 20, 2020 0.0080 0.0080 0.0080 0 -0.00(-36.00%)
Aug 19, 2020 0.0125 0.0125 0.0125 0.0125 7,936 +0.00(+56.25%)
Aug 17, 2020 0.0080 0.0080 0.0080 0 -0.00(-10.11%)
Aug 11, 2020 0.0089 0.0089 0.0089 0 -0.00(-4.30%)
Aug 07, 2020 0.0093 0.0093 0.0093 0 +0.00(+3.33%)
Aug 06, 2020 0.0090 0.0090 0.0090 0.0090 5,000 -0.00(-2.17%)
Aug 04, 2020 0.0092 0.0092 0.0092 0 -0.00(-16.36%)
Aug 03, 2020 0.0120 0.0120 0.0110 0.0110 72,101 -0.00(-7.56%)
Jul 31, 2020 0.0104 0.0119 0.0104 0.0119 89,500 +0.00(+0.00%)
Jul 30, 2020 0.0100 0.0119 0.0095 0.0119 246,300 +0.00(+26.60%)
Jul 29, 2020 0.0093 0.0100 0.0086 0.0094 209,998 +0.00(+4.44%)
Jul 28, 2020 0.0090 0.0090 0.0090 0.0090 100,000 +0.00(+4.65%)
Jul 27, 2020 0.0085 0.0100 0.0081 0.0086 255,000 +0.00(+1.18%)
Jul 24, 2020 0.0085 0.0085 0.0085 0.0085 4,500 +0.00(+0.00%)
Jul 23, 2020 0.0079 0.0087 0.0079 0.0085 50,000 +0.00(+6.25%)
Jul 22, 2020 0.0082 0.0086 0.0080 0.0080 461,520 +0.00(+15.94%)
Jul 21, 2020 0.0069 0.0069 0.0069 0.0069 8,000 +0.00(+27.78%)
Jul 20, 2020 0.0054 0.0054 0.0054 0.0054 288,512 +0.00(+5.88%)
Jul 16, 2020 0.0051 0.0051 0.0051 0 +0.00(+15.91%)
Jul 15, 2020 0.0044 0.0044 0.0044 0.0044 100,000 +0.00(+0.00%)
Jul 14, 2020 0.0052 0.0057 0.0044 0.0044 231,200 -0.00(-34.33%)
Jul 13, 2020 0.0067 0.0067 0.0067 0.0067 10,000 +0.00(+6.35%)
Jul 10, 2020 0.0047 0.0400 0.0044 0.0063 850,600 +0.00(+80.00%)
Jul 09, 2020 0.0029 0.0035 0.0029 0.0035 11,400 +0.00(+0.00%)
Jul 08, 2020 0.0035 0.0035 0.0035 0.0035 1,000 +0.00(+20.69%)
Jul 07, 2020 0.0029 0.0029 0.0029 0.0029 100 -0.00(-17.14%)
Jul 06, 2020 0.0035 0.0035 0.0035 0.0035 4,500 +0.00(+0.00%)
Jul 02, 2020 0.0035 0.0035 0.0035 0.0035 10,000 +0.00(+45.83%)
Jun 26, 2020 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Jun 24, 2020 0.0024 0.0024 0.0024 0 +0.00(+9.09%)
Jun 23, 2020 0.0028 0.0028 0.0022 0.0022 100,000 -0.00(-21.43%)
Jun 18, 2020 0.0028 0.0028 0.0028 0 -0.00(-31.71%)
Jun 15, 2020 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Jun 11, 2020 0.0041 0.0041 0.0041 0 +0.00(+20.59%)
Jun 10, 2020 0.0034 0.0034 0.0034 0.0034 10,000 -0.00(-2.86%)
Jun 08, 2020 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Jun 05, 2020 0.0035 0.0035 0.0035 0.0035 50,000 +0.00(+20.69%)
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.