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

Digital Utilities Ventures Inc (OP: DUTV )

0.0065 -0.0003 (-4.41%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 11, 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 (%)
Oct 31, 2018 0.0064 0.0064 0.0055 0.0060 253,750 +0.00(+17.65%)
Oct 29, 2018 0.0051 0.0051 0.0051 0 -0.00(-15.00%)
Oct 26, 2018 0.0071 0.0071 0.0060 0.0060 597,200 -0.00(-7.69%)
Oct 25, 2018 0.0061 0.0065 0.0050 0.0065 2,642,100 +0.00(+4.84%)
Oct 24, 2018 0.0070 0.0070 0.0062 0.0062 599,528 -0.00(-12.68%)
Oct 23, 2018 0.0075 0.0075 0.0062 0.0071 1,439,200 +0.00(+14.52%)
Oct 22, 2018 0.0070 0.0070 0.0062 0.0062 225,027 -0.00(-6.06%)
Oct 19, 2018 0.0066 0.0066 0.0064 0.0066 37,000 +0.00(+0.00%)
Oct 18, 2018 0.0069 0.0075 0.0066 0.0066 492,615 +0.00(+0.00%)
Oct 17, 2018 0.0066 0.0066 0.0066 0.0066 210,600 +0.00(+0.00%)
Oct 16, 2018 0.0070 0.0070 0.0065 0.0066 488,573 +0.00(+0.00%)
Oct 15, 2018 0.0074 0.0074 0.0065 0.0066 387,537 -0.00(-5.71%)
Oct 12, 2018 0.0070 0.0070 0.0060 0.0070 667,800 +0.00(+12.90%)
Oct 11, 2018 0.0070 0.0074 0.0062 0.0062 763,975 -0.00(-4.62%)
Oct 10, 2018 0.0075 0.0075 0.0061 0.0065 295,600 +0.00(+8.33%)
Oct 09, 2018 0.0075 0.0075 0.0060 0.0060 963,500 +0.00(+0.00%)
Oct 08, 2018 0.0075 0.0075 0.0060 0.0060 481,500 -0.00(-20.00%)
Oct 05, 2018 0.0069 0.0075 0.0068 0.0075 1,281,300 +0.00(+8.70%)
Oct 04, 2018 0.0069 0.0070 0.0065 0.0069 1,271,769 +0.00(+15.00%)
Oct 03, 2018 0.0065 0.0065 0.0060 0.0060 550,584 -0.00(-7.69%)
Oct 02, 2018 0.0048 0.0069 0.0048 0.0065 1,682,134 -0.00(-1.52%)
Oct 01, 2018 0.0069 0.0069 0.0060 0.0066 1,310,619 -0.00(-4.35%)
Sep 28, 2018 0.0069 0.0069 0.0060 0.0069 717,100 +0.00(+7.81%)
Sep 27, 2018 0.0064 0.0064 0.0064 0.0064 71,918 +0.00(+0.00%)
Sep 26, 2018 0.0064 0.0064 0.0064 0.0064 1,036,777 -0.00(-3.03%)
Sep 25, 2018 0.0064 0.0069 0.0060 0.0066 1,903,547 +0.00(+1.54%)
Sep 24, 2018 0.0068 0.0068 0.0049 0.0065 1,961,385 +0.00(+27.45%)
Sep 21, 2018 0.0050 0.0070 0.0045 0.0051 975,800 +0.00(+4.08%)
Sep 20, 2018 0.0054 0.0054 0.0045 0.0049 1,675,645 -0.00(-10.91%)
Sep 19, 2018 0.0055 0.0055 0.0053 0.0055 417,909 +0.00(+0.00%)
Sep 18, 2018 0.0070 0.0070 0.0050 0.0055 1,979,068 +0.00(+10.00%)
Sep 17, 2018 0.0070 0.0070 0.0050 0.0050 679,000 -0.00(-16.67%)
Sep 14, 2018 0.0055 0.0070 0.0055 0.0060 77,300 +0.00(+13.21%)
Sep 13, 2018 0.0051 0.0053 0.0050 0.0053 708,119 +0.00(+0.00%)
Sep 12, 2018 0.0060 0.0061 0.0050 0.0053 2,618,003 -0.00(-5.36%)
Sep 11, 2018 0.0062 0.0062 0.0055 0.0056 728,669 -0.00(-9.68%)
Sep 10, 2018 0.0061 0.0062 0.0061 0.0062 395,819 +0.00(+0.00%)
Sep 07, 2018 0.0067 0.0067 0.0062 0.0062 685,000 -0.00(-3.13%)
Sep 06, 2018 0.0067 0.0067 0.0064 0.0064 220,208 -0.00(-1.54%)
Sep 05, 2018 0.0065 0.0080 0.0060 0.0065 1,520,282 -0.00(-13.33%)
Sep 04, 2018 0.0078 0.0085 0.0056 0.0075 2,067,015 -0.00(-3.85%)
Aug 31, 2018 0.0078 0.0078 0.0078 0 +0.00(+6.85%)
Aug 30, 2018 0.0070 0.0075 0.0050 0.0073 2,825,694 +0.00(+4.29%)
Aug 29, 2018 0.0075 0.0085 0.0063 0.0070 1,670,087 +0.00(+9.37%)
Aug 28, 2018 0.0080 0.0080 0.0063 0.0064 1,506,610 -0.00(-8.57%)
Aug 27, 2018 0.0076 0.0080 0.0070 0.0070 3,441,327 +0.00(+0.00%)
Aug 24, 2018 0.0065 0.0071 0.0060 0.0070 1,754,900 +0.00(+7.69%)
Aug 23, 2018 0.0060 0.0068 0.0052 0.0065 1,651,938 +0.00(+8.33%)
Aug 22, 2018 0.0056 0.0080 0.0045 0.0060 5,247,059 +0.00(+71.43%)
Aug 21, 2018 0.0045 0.0045 0.0035 0.0035 299,360 -0.00(-25.53%)
Aug 20, 2018 0.0047 0.0058 0.0045 0.0047 1,928,475 +0.00(+0.00%)
Aug 17, 2018 0.0031 0.0060 0.0031 0.0047 1,970,800 +0.00(+51.61%)
Aug 16, 2018 0.0022 0.0031 0.0022 0.0031 1,756,126 +0.00(+34.78%)
Aug 15, 2018 0.0021 0.0023 0.0021 0.0023 1,730,512 +0.00(+9.52%)
Aug 14, 2018 0.0020 0.0022 0.0020 0.0021 160,000 -0.00(-4.55%)
Aug 13, 2018 0.0023 0.0023 0.0020 0.0022 537,000 -0.00(-4.35%)
Aug 10, 2018 0.0026 0.0027 0.0021 0.0023 2,761,000 -0.00(-8.00%)
Aug 09, 2018 0.0024 0.0026 0.0024 0.0025 2,095,681 +0.00(+0.00%)
Aug 08, 2018 0.0021 0.0025 0.0021 0.0025 3,306,353 +0.00(+19.05%)
Aug 07, 2018 0.0025 0.0025 0.0020 0.0021 3,922,188 -0.00(-22.22%)
Aug 06, 2018 0.0029 0.0030 0.0027 0.0027 1,042,828 -0.00(-10.00%)
Aug 03, 2018 0.0030 0.0031 0.0027 0.0030 3,043,100 +0.00(+15.38%)
Aug 02, 2018 0.0030 0.0030 0.0026 0.0026 1,681,100 -0.00(-16.13%)
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.