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 (%)
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%)
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%)
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.