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 UNCHANGED
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 (%)
Apr 30, 2018 0.0100 0.0110 0.0098 0.0102 1,448,519 +0.00(+12.58%)
Apr 27, 2018 0.0084 0.0110 0.0084 0.0091 1,016,018 -0.00(-9.40%)
Apr 26, 2018 0.0110 0.0112 0.0099 0.0100 2,185,472 -0.00(-9.91%)
Apr 25, 2018 0.0119 0.0119 0.0111 0.0111 959,938 -0.00(-5.93%)
Apr 24, 2018 0.0100 0.0130 0.0100 0.0118 1,640,740 -0.00(-1.67%)
Apr 23, 2018 0.0125 0.0132 0.0110 0.0120 1,138,909 +0.00(+1.69%)
Apr 20, 2018 0.0120 0.0125 0.0110 0.0118 868,164 +0.00(+5.36%)
Apr 19, 2018 0.0129 0.0130 0.0110 0.0112 1,357,845 -0.00(-13.85%)
Apr 18, 2018 0.0117 0.0130 0.0115 0.0130 1,227,154 +0.00(+28.71%)
Apr 17, 2018 0.0108 0.0117 0.0101 0.0101 1,212,759 -0.00(-13.90%)
Apr 16, 2018 0.0126 0.0126 0.0102 0.0117 985,584 -0.00(-4.63%)
Apr 13, 2018 0.0101 0.0125 0.0097 0.0123 1,436,507 +0.00(+36.67%)
Apr 12, 2018 0.0105 0.0105 0.0079 0.0090 6,304,987 -0.00(-14.29%)
Apr 11, 2018 0.0140 0.0140 0.0100 0.0105 3,974,051 -0.00(-13.93%)
Apr 10, 2018 0.0120 0.0123 0.0118 0.0122 111,227 +0.00(+8.93%)
Apr 09, 2018 0.0130 0.0130 0.0101 0.0112 4,024,703 -0.00(-11.81%)
Apr 06, 2018 0.0132 0.0135 0.0111 0.0127 1,740,092 -0.00(-3.79%)
Apr 05, 2018 0.0135 0.0135 0.0120 0.0132 880,749 -0.00(-2.22%)
Apr 04, 2018 0.0130 0.0135 0.0130 0.0135 1,327,103 +0.00(+3.85%)
Apr 03, 2018 0.0125 0.0130 0.0106 0.0130 326,772 +0.00(+3.17%)
Apr 02, 2018 0.0132 0.0160 0.0125 0.0126 1,509,707 -0.00(-4.55%)
Mar 29, 2018 0.0132 0.0132 0.0132 0 +0.00(+3.12%)
Mar 28, 2018 0.0135 0.0135 0.0128 0.0128 396,350 -0.00(-0.78%)
Mar 27, 2018 0.0122 0.0139 0.0122 0.0129 847,500 +0.00(+3.20%)
Mar 26, 2018 0.0143 0.0143 0.0122 0.0125 1,115,066 -0.00(-12.59%)
Mar 23, 2018 0.0128 0.0147 0.0123 0.0143 1,747,739 +0.00(+7.52%)
Mar 22, 2018 0.0149 0.0150 0.0126 0.0133 990,353 +0.00(+1.53%)
Mar 21, 2018 0.0130 0.0149 0.0125 0.0131 2,780,000 +0.00(+0.77%)
Mar 20, 2018 0.0162 0.0162 0.0127 0.0130 691,413 -0.00(-19.75%)
Mar 19, 2018 0.0145 0.0170 0.0140 0.0162 508,250 +0.00(+15.71%)
Mar 16, 2018 0.0130 0.0170 0.0100 0.0140 2,946,830 +0.00(+0.00%)
Mar 15, 2018 0.0170 0.0170 0.0100 0.0140 1,290,625 -0.00(-9.68%)
Mar 14, 2018 0.0170 0.0180 0.0150 0.0155 858,811 -0.00(-8.82%)
Mar 13, 2018 0.0140 0.0170 0.0120 0.0170 1,500,120 +0.00(+21.43%)
Mar 12, 2018 0.0150 0.0182 0.0100 0.0140 3,169,831 -0.00(-10.26%)
Mar 09, 2018 0.0182 0.0185 0.0155 0.0156 1,331,610 -0.00(-6.59%)
Mar 08, 2018 0.0182 0.0182 0.0160 0.0167 689,485 -0.00(-6.70%)
Mar 07, 2018 0.0159 0.0180 0.0159 0.0179 2,252,973 +0.00(+11.87%)
Mar 06, 2018 0.0182 0.0185 0.0150 0.0160 4,108,334 -0.00(-11.11%)
Mar 05, 2018 0.0120 0.0180 0.0120 0.0180 5,593,842 +0.01(+50.00%)
Mar 02, 2018 0.0118 0.0120 0.0110 0.0120 2,487,730 +0.00(+9.09%)
Mar 01, 2018 0.0094 0.0120 0.0083 0.0110 1,523,873 +0.00(+17.02%)
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%)
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.