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

Digital Utilities Ventures Inc (OP: DUTV )

0.0073 -0.0007 (-8.75%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 17, 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 (%)
May 31, 2013 0.0018 0.0018 0.0016 0.0016 42,666 -0.00(-11.11%)
May 30, 2013 0.0010 0.0018 0.0010 0.0018 397,249 +0.00(+63.64%)
May 28, 2013 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
May 24, 2013 0.0011 0.0014 0.0010 0.0011 3,820,240 +0.00(+10.00%)
May 23, 2013 0.0010 0.0010 0.0010 0.0010 1,902,000 -0.00(-9.09%)
May 22, 2013 0.0010 0.0011 0.0010 0.0011 920,949 +0.00(+0.00%)
May 21, 2013 0.0011 0.0011 0.0011 0.0011 527,687 +0.00(+0.00%)
May 20, 2013 0.0011 0.0011 0.0011 0.0011 15,000 -0.00(-8.33%)
May 17, 2013 0.0011 0.0012 0.0010 0.0012 970,590 +0.00(+9.09%)
May 15, 2013 0.0011 0.0011 0.0011 0 -0.00(-8.33%)
May 13, 2013 0.0013 0.0015 0.0011 0.0012 3,629,366 -0.00(-7.69%)
May 10, 2013 0.0013 0.0013 0.0011 0.0013 2,916,000 -0.00(-13.33%)
May 09, 2013 0.0015 0.0015 0.0013 0.0015 620,000 -0.00(-11.76%)
May 08, 2013 0.0008 0.0021 0.0008 0.0017 1,482,601 -0.00(-5.56%)
May 07, 2013 0.0015 0.0018 0.0013 0.0018 5,377,459 +0.00(+12.50%)
May 06, 2013 0.0014 0.0018 0.0013 0.0016 1,355,741 +0.00(+6.67%)
May 03, 2013 0.0014 0.0015 0.0014 0.0015 329,000 +0.00(+7.14%)
May 02, 2013 0.0016 0.0016 0.0013 0.0014 1,709,046 -0.00(-6.67%)
May 01, 2013 0.0017 0.0018 0.0013 0.0015 3,567,349 -0.00(-11.76%)
Apr 30, 2013 0.0017 0.0017 0.0017 0.0017 605,937 +0.00(+0.00%)
Apr 29, 2013 0.0017 0.0018 0.0016 0.0017 604,000 -0.00(-10.53%)
Apr 26, 2013 0.0020 0.0021 0.0015 0.0019 506,000 -0.00(-9.52%)
Apr 25, 2013 0.0013 0.0021 0.0010 0.0021 5,709,358 +0.00(+61.54%)
Apr 24, 2013 0.0016 0.0016 0.0013 0.0013 1,595,346 -0.00(-18.75%)
Apr 23, 2013 0.0015 0.0016 0.0012 0.0016 6,882,165 +0.00(+6.67%)
Apr 22, 2013 0.0023 0.0023 0.0016 0.0015 3,123,700 -0.00(-34.78%)
Apr 19, 2013 0.0023 0.0023 0.0022 0.0023 2,339,443 +0.00(+0.00%)
Apr 18, 2013 0.0019 0.0023 0.0016 0.0023 3,247,915 +0.00(+0.00%)
Apr 17, 2013 0.0019 0.0023 0.0019 0.0023 3,076,830 +0.00(+21.05%)
Apr 16, 2013 0.0025 0.0025 0.0019 0.0019 3,880,874 -0.00(-20.83%)
Apr 15, 2013 0.0035 0.0035 0.0001 0.0024 11,126,838 -0.00(-31.43%)
Apr 12, 2013 0.0028 0.0035 0.0022 0.0035 6,743,169 +0.00(+34.62%)
Apr 11, 2013 0.0030 0.0030 0.0019 0.0026 1,917,524 +0.00(+4.00%)
Apr 10, 2013 0.0026 0.0031 0.0023 0.0025 3,059,075 -0.00(-3.85%)
Apr 09, 2013 0.0031 0.0035 0.0026 0.0026 770,731 -0.00(-21.21%)
Apr 08, 2013 0.0035 0.0035 0.0025 0.0033 1,616,905 +0.00(+3.12%)
Apr 05, 2013 0.0019 0.0032 0.0019 0.0032 6,406,211 +0.00(+33.33%)
Apr 04, 2013 0.0023 0.0025 0.0019 0.0024 5,514,364 +0.00(+20.00%)
Apr 03, 2013 0.0023 0.0023 0.0020 0.0020 1,190,000 -0.00(-13.04%)
Apr 02, 2013 0.0021 0.0025 0.0018 0.0023 7,706,300 +0.00(+15.00%)
Apr 01, 2013 0.0018 0.0021 0.0017 0.0020 1,825,000 +0.00(+11.11%)
Mar 28, 2013 0.0015 0.0020 0.0015 0.0018 550,000 +0.00(+20.00%)
Mar 27, 2013 0.0013 0.0015 0.0013 0.0015 2,866,000 +0.00(+7.14%)
Mar 26, 2013 0.0015 0.0015 0.0013 0.0014 929,765 -0.00(-12.50%)
Mar 25, 2013 0.0018 0.0019 0.0014 0.0016 6,685,433 -0.00(-11.11%)
Mar 22, 2013 0.0015 0.0020 0.0015 0.0018 17,169,000 -0.00(-10.00%)
Mar 21, 2013 0.0021 0.0022 0.0015 0.0020 2,592,337 -0.00(-4.76%)
Mar 20, 2013 0.0022 0.0023 0.0017 0.0021 8,031,719 +0.00(+0.00%)
Mar 19, 2013 0.0020 0.0022 0.0019 0.0021 1,656,171 +0.00(+5.00%)
Mar 18, 2013 0.0015 0.0021 0.0014 0.0020 14,795,901 +0.00(+33.33%)
Mar 15, 2013 0.0013 0.0015 0.0013 0.0015 2,626,428 +0.00(+7.14%)
Mar 14, 2013 0.0016 0.0016 0.0013 0.0014 7,042,625 -0.00(-12.50%)
Mar 13, 2013 0.0015 0.0017 0.0014 0.0016 6,112,016 +0.00(+14.29%)
Mar 12, 2013 0.0015 0.0015 0.0014 0.0014 4,700,000 -0.00(-17.65%)
Mar 11, 2013 0.0013 0.0017 0.0013 0.0017 892,000 +0.00(+13.33%)
Mar 08, 2013 0.0013 0.0015 0.0013 0.0015 915,730 +0.00(+7.14%)
Mar 07, 2013 0.0018 0.0018 0.0013 0.0014 5,605,631 -0.00(-22.22%)
Mar 06, 2013 0.0013 0.0018 0.0013 0.0018 302,261 +0.00(+20.00%)
Mar 05, 2013 0.0016 0.0016 0.0014 0.0015 3,328,828 +0.00(+0.00%)
Mar 04, 2013 0.0012 0.0015 0.0012 0.0015 5,335,614 +0.00(+7.14%)
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.