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 (%)
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%)
Aug 01, 2018 0.0032 0.0033 0.0030 0.0031 548,025 +0.00(+3.33%)
Jul 31, 2018 0.0031 0.0033 0.0025 0.0030 3,539,323 -0.00(-6.25%)
Jul 30, 2018 0.0030 0.0036 0.0030 0.0032 2,120,000 +0.00(+6.67%)
Jul 27, 2018 0.0034 0.0040 0.0030 0.0030 1,578,100 -0.00(-15.97%)
Jul 26, 2018 0.0050 0.0050 0.0031 0.0036 2,599,771 -0.00(-28.60%)
Jul 25, 2018 0.0055 0.0055 0.0030 0.0050 5,132,000 -0.00(-13.64%)
Jul 24, 2018 0.0058 0.0058 0.0058 0.0058 61,034 +0.00(+15.80%)
Jul 23, 2018 0.0054 0.0055 0.0050 0.0050 2,156,600 +0.00(+8.70%)
Jul 20, 2018 0.0038 0.0055 0.0038 0.0046 1,539,086 +0.00(+31.43%)
Jul 19, 2018 0.0037 0.0037 0.0024 0.0035 3,797,381 +0.00(+16.67%)
Jul 18, 2018 0.0045 0.0045 0.0027 0.0030 5,593,843 -0.00(-28.57%)
Jul 17, 2018 0.0080 0.0080 0.0042 0.0042 3,279,100 -0.00(-40.00%)
Jul 16, 2018 0.0080 0.0080 0.0070 0.0070 383,700 +0.00(+7.69%)
Jul 13, 2018 0.0067 0.0067 0.0065 0.0065 1,191,453 -0.00(-7.14%)
Jul 12, 2018 0.0070 0.0070 0.0069 0.0070 621,400 -0.00(-11.39%)
Jul 11, 2018 0.0079 0.0079 0.0079 0.0079 25,010 +0.00(+8.22%)
Jul 10, 2018 0.0073 0.0073 0.0073 0.0073 123,600 +0.00(+4.29%)
Jul 09, 2018 0.0085 0.0085 0.0070 0.0070 461,450 -0.00(-21.26%)
Jul 06, 2018 0.0068 0.0089 0.0068 0.0089 414,000 -0.00(-0.11%)
Jul 05, 2018 0.0090 0.0090 0.0089 0.0089 1,161,483 -0.00(-1.11%)
Jul 03, 2018 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jul 02, 2018 0.0090 0.0100 0.0090 0.0090 120,000 +0.00(+12.50%)
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%)
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.