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

Digital Utilities Ventures Inc (OP: DUTV )

0.0078 -0.0001 (-1.27%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 31, 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 (%)
Feb 28, 2018 0.0087 0.0110 0.0075 0.0094 2,070,940 +0.00(+14.63%)
Feb 27, 2018 0.0100 0.0100 0.0081 0.0082 1,225,297 -0.00(-18.00%)
Feb 26, 2018 0.0130 0.0130 0.0080 0.0100 6,893,494 -0.00(-16.67%)
Feb 23, 2018 0.0155 0.0155 0.0120 0.0120 4,122,400 -0.00(-14.29%)
Feb 22, 2018 0.0150 0.0156 0.0135 0.0140 1,066,457 +0.00(+0.00%)
Feb 21, 2018 0.0165 0.0170 0.0139 0.0140 1,162,672 -0.00(-14.63%)
Feb 20, 2018 0.0150 0.0170 0.0135 0.0164 1,911,642 +0.00(+17.14%)
Feb 16, 2018 0.0140 0.0140 0.0140 0 -0.00(-6.04%)
Feb 15, 2018 0.0181 0.0181 0.0120 0.0149 6,065,773 -0.00(-16.76%)
Feb 14, 2018 0.0200 0.0200 0.0176 0.0179 2,671,422 -0.00(-0.56%)
Feb 13, 2018 0.0175 0.0200 0.0161 0.0180 5,692,104 +0.00(+0.00%)
Feb 12, 2018 0.0200 0.0210 0.0164 0.0180 9,173,003 -0.00(-5.26%)
Feb 09, 2018 0.0162 0.0200 0.0160 0.0190 12,105,751 +0.00(+8.57%)
Feb 08, 2018 0.0160 0.0189 0.0125 0.0175 8,272,268 +0.00(+25.00%)
Feb 07, 2018 0.0140 0.0149 0.0100 0.0140 13,377,213 +0.00(+16.67%)
Feb 06, 2018 0.0100 0.0120 0.0077 0.0120 11,184,035 +0.00(+37.61%)
Feb 05, 2018 0.0040 0.0100 0.0040 0.0087 29,784,892 +0.01(+149.14%)
Feb 02, 2018 0.0042 0.0042 0.0024 0.0035 7,557,292 +0.00(+0.00%)
Feb 01, 2018 0.0056 0.0056 0.0035 0.0035 7,330,636 -0.00(-10.26%)
Jan 31, 2018 0.0042 0.0045 0.0035 0.0039 2,943,964 +0.00(+11.43%)
Jan 30, 2018 0.0035 0.0035 0.0034 0.0035 4,090,833 +0.00(+0.00%)
Jan 29, 2018 0.0036 0.0036 0.0028 0.0035 9,624,548 +0.00(+6.06%)
Jan 26, 2018 0.0035 0.0036 0.0027 0.0033 4,961,758 -0.00(-6.78%)
Jan 25, 2018 0.0046 0.0046 0.0029 0.0035 11,584,586 +0.00(+4.12%)
Jan 24, 2018 0.0049 0.0049 0.0034 0.0034 10,753,547 -0.00(-17.07%)
Jan 23, 2018 0.0040 0.0046 0.0040 0.0041 2,069,218 +0.00(+2.50%)
Jan 22, 2018 0.0040 0.0048 0.0036 0.0040 5,640,743 +0.00(+11.11%)
Jan 19, 2018 0.0045 0.0045 0.0036 0.0036 3,486,342 -0.00(-10.00%)
Jan 18, 2018 0.0040 0.0043 0.0034 0.0040 5,057,038 +0.00(+0.00%)
Jan 17, 2018 0.0050 0.0052 0.0032 0.0040 5,954,517 -0.00(-2.44%)
Jan 16, 2018 0.0049 0.0052 0.0033 0.0041 13,567,786 -0.00(-2.38%)
Jan 12, 2018 0.0042 0.0042 0.0042 0 +0.00(+54.41%)
Jan 11, 2018 0.0022 0.0030 0.0020 0.0027 8,867,537 -0.00(-11.40%)
Jan 10, 2018 0.0040 0.0040 0.0022 0.0031 11,801,982 -0.00(-13.52%)
Jan 09, 2018 0.0057 0.0057 0.0030 0.0036 11,455,809 -0.00(-22.83%)
Jan 08, 2018 0.0016 0.0074 0.0016 0.0046 51,774,348 +0.00(+228.57%)
Jan 05, 2018 0.0008 0.0015 0.0008 0.0014 30,066,760 +0.00(+100.00%)
Jan 04, 2018 0.0006 0.0007 0.0006 0.0007 7,482,785 +0.00(+0.00%)
Jan 03, 2018 0.0005 0.0007 0.0005 0.0007 3,111,850 +0.00(+16.67%)
Jan 02, 2018 0.0005 0.0006 0.0005 0.0006 4,020,000 +0.00(+17.65%)
Dec 29, 2017 0.0005 0.0005 0.0005 0 -0.00(-15.00%)
Dec 28, 2017 0.0005 0.0006 0.0004 0.0006 17,125,200 +0.00(+50.00%)
Dec 27, 2017 0.0004 0.0004 0.0004 0.0004 2,000 +0.00(+33.33%)
Dec 26, 2017 0.0004 0.0005 0.0003 0.0003 1,905,461 -0.00(-25.00%)
Dec 22, 2017 0.0004 0.0004 0.0004 0.0004 20,007 -0.00(-20.00%)
Dec 21, 2017 0.0005 0.0005 0.0005 0.0005 125,000 +0.00(+61.29%)
Dec 20, 2017 0.0003 0.0003 0.0003 0.0003 28,519 +0.00(+3.33%)
Dec 19, 2017 0.0004 0.0004 0.0003 0.0003 40,874 -0.00(-25.00%)
Dec 18, 2017 0.0004 0.0004 0.0004 0.0004 2,504,333 +0.00(+0.00%)
Dec 15, 2017 0.0003 0.0004 0.0003 0.0004 3,167,000 +0.00(+0.00%)
Dec 14, 2017 0.0003 0.0004 0.0003 0.0004 7,922,500 +0.00(+33.33%)
Dec 12, 2017 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Dec 11, 2017 0.0004 0.0004 0.0004 0.0004 271,900 +0.00(+33.33%)
Dec 07, 2017 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Dec 06, 2017 0.0003 0.0003 0.0003 0.0003 2,500,000 +0.00(+0.00%)
Dec 05, 2017 0.0003 0.0003 0.0003 0.0003 20,000 +0.00(+0.00%)
Dec 04, 2017 0.0004 0.0004 0.0003 0.0003 7,247,500 +0.00(+0.00%)
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.