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 (%)
Jun 29, 2018 0.0072 0.0080 0.0069 0.0080 260,000 -0.00(-11.11%)
Jun 28, 2018 0.0080 0.0095 0.0080 0.0090 393,097 +0.00(+12.50%)
Jun 27, 2018 0.0080 0.0080 0.0080 0.0080 168,155 +0.00(+0.00%)
Jun 26, 2018 0.0080 0.0080 0.0080 0.0080 115,400 +0.00(+0.00%)
Jun 25, 2018 0.0065 0.0080 0.0065 0.0080 338,300 +0.00(+5.26%)
Jun 22, 2018 0.0069 0.0076 0.0061 0.0076 324,046 +0.00(+1.33%)
Jun 21, 2018 0.0075 0.0075 0.0075 0.0075 466,675 +0.00(+0.00%)
Jun 20, 2018 0.0072 0.0078 0.0061 0.0075 1,215,273 -0.00(-3.85%)
Jun 19, 2018 0.0079 0.0082 0.0078 0.0078 1,016,201 -0.00(-1.27%)
Jun 18, 2018 0.0092 0.0092 0.0079 0.0079 185,183 -0.00(-0.63%)
Jun 15, 2018 0.0092 0.0077 0.0080 561,495 +0.00(+0.51%)
Jun 14, 2018 0.0092 0.0092 0.0079 0.0079 544,199 -0.00(-1.12%)
Jun 13, 2018 0.0088 0.0092 0.0077 0.0080 1,734,300 -0.00(-11.50%)
Jun 12, 2018 0.0100 0.0100 0.0083 0.0090 318,390 -0.00(-9.60%)
Jun 11, 2018 0.0090 0.0100 0.0090 0.0100 374,300 +0.00(+12.36%)
Jun 08, 2018 0.0095 0.0100 0.0078 0.0089 2,467,500 -0.00(-6.32%)
Jun 07, 2018 0.0095 0.0095 0.0090 0.0095 282,332 +0.00(+5.56%)
Jun 06, 2018 0.0090 0.0095 0.0090 0.0090 494,209 +0.00(+1.12%)
Jun 05, 2018 0.0098 0.0098 0.0080 0.0089 1,217,350 -0.00(-1.11%)
Jun 04, 2018 0.0110 0.0110 0.0080 0.0090 1,424,303 -0.00(-10.00%)
Jun 01, 2018 0.0095 0.0100 0.0089 0.0100 787,564 +0.00(+0.00%)
May 31, 2018 0.0094 0.0104 0.0090 0.0100 2,204,243 +0.00(+5.26%)
May 30, 2018 0.0101 0.0101 0.0095 0.0095 680,464 -0.00(-0.73%)
May 29, 2018 0.0110 0.0110 0.0094 0.0096 1,086,209 -0.00(-13.00%)
May 25, 2018 0.0110 0.0110 0.0110 0 +0.00(+19.57%)
May 24, 2018 0.0099 0.0099 0.0091 0.0092 1,410,000 +0.00(+2.22%)
May 23, 2018 0.0103 0.0105 0.0090 0.0090 1,292,300 -0.00(-10.89%)
May 22, 2018 0.0117 0.0117 0.0101 0.0101 735,046 +0.00(+1.00%)
May 21, 2018 0.0120 0.0120 0.0100 0.0100 655,300 -0.00(-16.67%)
May 18, 2018 0.0095 0.0120 0.0095 0.0120 4,396,787 +0.00(+26.32%)
May 17, 2018 0.0092 0.0100 0.0092 0.0095 287,516 +0.00(+4.40%)
May 16, 2018 0.0104 0.0104 0.0091 0.0091 566,000 -0.00(-6.19%)
May 15, 2018 0.0115 0.0115 0.0091 0.0097 606,196 -0.00(-2.12%)
May 14, 2018 0.0105 0.0109 0.0099 0.0099 384,500 -0.00(-2.84%)
May 11, 2018 0.0100 0.0108 0.0090 0.0102 980,513 +0.00(+2.00%)
May 10, 2018 0.0108 0.0108 0.0100 0.0100 786,050 -0.00(-1.96%)
May 09, 2018 0.0120 0.0120 0.0100 0.0102 821,477 -0.00(-4.67%)
May 08, 2018 0.0110 0.0112 0.0107 0.0107 685,000 -0.00(-2.73%)
May 07, 2018 0.0130 0.0130 0.0090 0.0110 1,245,120 -0.00(-8.33%)
May 04, 2018 0.0118 0.0129 0.0092 0.0120 2,526,988 +0.00(+9.09%)
May 03, 2018 0.0130 0.0130 0.0098 0.0110 2,678,118 -0.00(-15.38%)
May 02, 2018 0.0110 0.0132 0.0105 0.0130 2,610,599 +0.00(+22.64%)
May 01, 2018 0.0109 0.0110 0.0100 0.0106 1,576,236 +0.00(+3.92%)
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%)
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.