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

Digital Utilities Ventures Inc (OP: DUTV )

0.0068 -0.0001 (-1.45%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 10, 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 10, 2024 0.0068 0.0076 0.0050 0.0068 1,763,613 -0.00(-1.45%)
Jun 07, 2024 0.0075 0.0075 0.0056 0.0069 2,853,045 -0.00(-1.43%)
Jun 06, 2024 0.0068 0.0072 0.0068 0.0070 634,000 -0.00(-5.41%)
Jun 05, 2024 0.0076 0.0076 0.0073 0.0074 1,746,281 -0.00(-2.63%)
Jun 04, 2024 0.0071 0.0078 0.0069 0.0076 1,008,343 +0.00(+7.04%)
Jun 03, 2024 0.0073 0.0073 0.0071 0.0071 13,100 -0.00(-8.97%)
May 31, 2024 0.0074 0.0078 0.0045 0.0078 1,444,149 -0.00(-1.27%)
May 30, 2024 0.0070 0.0079 0.0069 0.0079 1,309,292 +0.00(+9.72%)
May 29, 2024 0.0071 0.0075 0.0069 0.0072 215,705 -0.00(-2.70%)
May 28, 2024 0.0078 0.0078 0.0067 0.0074 358,474 -0.00(-5.13%)
May 24, 2024 0.0074 0.0078 0.0061 0.0078 1,216,003 +0.00(+5.41%)
May 23, 2024 0.0074 0.0080 0.0071 0.0074 836,976 +0.00(+0.00%)
May 22, 2024 0.0071 0.0074 0.0065 0.0074 540,140 +0.00(+4.23%)
May 21, 2024 0.0071 0.0074 0.0065 0.0071 272,924 -0.00(-5.33%)
May 20, 2024 0.0073 0.0079 0.0070 0.0075 3,914,863 +0.00(+2.74%)
May 17, 2024 0.0080 0.0080 0.0071 0.0073 562,442 -0.00(-8.75%)
May 16, 2024 0.0079 0.0080 0.0075 0.0080 1,181,040 +0.00(+2.56%)
May 15, 2024 0.0088 0.0088 0.0070 0.0078 2,827,855 -0.00(-8.24%)
May 14, 2024 0.0083 0.0086 0.0081 0.0085 1,287,100 +0.00(+0.00%)
May 13, 2024 0.0093 0.0094 0.0085 0.0085 848,935 +0.00(+0.00%)
May 10, 2024 0.0088 0.0093 0.0085 0.0085 335,270 +0.00(+2.41%)
May 09, 2024 0.0094 0.0094 0.0082 0.0083 883,466 -0.00(-11.70%)
May 08, 2024 0.0080 0.0100 0.0067 0.0094 1,097,178 -0.00(-6.00%)
May 07, 2024 0.0091 0.0107 0.0086 0.0100 728,727 +0.00(+9.89%)
May 06, 2024 0.0086 0.0109 0.0083 0.0091 1,148,840 +0.00(+5.81%)
May 03, 2024 0.0085 0.0089 0.0074 0.0086 1,888,098 -0.00(-3.37%)
May 02, 2024 0.0082 0.0094 0.0082 0.0089 806,972 +0.00(+1.14%)
May 01, 2024 0.0099 0.0099 0.0068 0.0088 653,875 -0.00(-11.11%)
Apr 30, 2024 0.0099 0.0111 0.0090 0.0099 4,747,568 +0.00(+4.21%)
Apr 29, 2024 0.0083 0.0095 0.0081 0.0095 309,508 +0.00(+6.74%)
Apr 26, 2024 0.0092 0.0093 0.0085 0.0089 1,113,130 -0.00(-5.32%)
Apr 25, 2024 0.0092 0.0095 0.0090 0.0094 763,600 +0.00(+2.17%)
Apr 24, 2024 0.0087 0.0093 0.0075 0.0092 990,156 +0.00(+8.24%)
Apr 23, 2024 0.0099 0.0099 0.0074 0.0085 1,746,047 -0.00(-15.00%)
Apr 22, 2024 0.0098 0.0114 0.0096 0.0100 5,985,446 +0.00(+5.26%)
Apr 19, 2024 0.0107 0.0107 0.0073 0.0095 4,541,174 +0.00(+41.79%)
Apr 18, 2024 0.0064 0.0067 0.0056 0.0067 6,668,200 +0.00(+21.82%)
Apr 17, 2024 0.0041 0.0056 0.0040 0.0055 1,395,035 +0.00(+27.91%)
Apr 16, 2024 0.0041 0.0044 0.0038 0.0043 1,749,792 -0.00(-2.27%)
Apr 15, 2024 0.0044 0.0045 0.0035 0.0044 695,500 -0.00(-4.35%)
Apr 12, 2024 0.0048 0.0048 0.0045 0.0046 856,651 +0.00(+0.00%)
Apr 11, 2024 0.0044 0.0046 0.0041 0.0046 210,048 +0.00(+4.55%)
Apr 10, 2024 0.0044 0.0044 0.0039 0.0044 322,360 +0.00(+4.76%)
Apr 09, 2024 0.0046 0.0049 0.0030 0.0042 4,024,286 -0.00(-16.00%)
Apr 08, 2024 0.0043 0.0053 0.0042 0.0050 357,347 -0.00(-5.66%)
Apr 05, 2024 0.0045 0.0053 0.0037 0.0053 309,121 +0.00(+10.42%)
Apr 04, 2024 0.0052 0.0052 0.0048 0.0048 200,000 +0.00(+0.00%)
Apr 03, 2024 0.0047 0.0048 0.0045 0.0048 236,000 -0.00(-2.04%)
Apr 02, 2024 0.0054 0.0054 0.0046 0.0049 100,000 +0.00(+2.08%)
Apr 01, 2024 0.0045 0.0059 0.0042 0.0048 1,271,532 +0.00(+17.07%)
Mar 28, 2024 0.0047 0.0053 0.0035 0.0041 2,121,597 -0.00(-12.77%)
Mar 27, 2024 0.0046 0.0048 0.0035 0.0047 280,000 +0.00(+0.00%)
Mar 26, 2024 0.0048 0.0050 0.0046 0.0047 345,810 +0.00(+0.00%)
Mar 25, 2024 0.0052 0.0052 0.0047 0.0047 320,500 -0.00(-9.62%)
Mar 22, 2024 0.0052 0.0052 0.0052 0.0052 4,031 -0.00(-1.89%)
Mar 21, 2024 0.0048 0.0053 0.0048 0.0053 11,511 +0.00(+8.16%)
Mar 20, 2024 0.0049 0.0049 0.0049 0.0049 5,000 -0.00(-2.00%)
Mar 19, 2024 0.0055 0.0055 0.0048 0.0050 513,000 -0.00(-9.09%)
Mar 18, 2024 0.0050 0.0055 0.0050 0.0055 142,000 -0.00(-6.78%)
Mar 15, 2024 0.0053 0.0059 0.0049 0.0059 682,762 +0.00(+5.36%)
Mar 14, 2024 0.0052 0.0056 0.0048 0.0056 585,774 +0.00(+3.70%)
Mar 13, 2024 0.0056 0.0056 0.0050 0.0054 57,731 -0.00(-3.57%)
Mar 12, 2024 0.0057 0.0059 0.0038 0.0056 2,628,592 -0.00(-5.08%)
Mar 11, 2024 0.0057 0.0061 0.0057 0.0059 83,346 -0.00(-7.81%)
Mar 08, 2024 0.0056 0.0064 0.0056 0.0064 291,500 +0.00(+10.34%)
Mar 07, 2024 0.0052 0.0059 0.0052 0.0058 584,700 +0.00(+9.43%)
Mar 06, 2024 0.0049 0.0053 0.0045 0.0053 1,093,330 +0.00(+0.00%)
Mar 05, 2024 0.0053 0.0054 0.0051 0.0053 82,700 +0.00(+1.92%)
Mar 04, 2024 0.0050 0.0057 0.0046 0.0052 1,577,919 -0.00(-1.89%)
Mar 01, 2024 0.0050 0.0057 0.0050 0.0053 41,100 -0.00(-8.62%)
Feb 29, 2024 0.0053 0.0062 0.0050 0.0058 785,900 +0.00(+0.00%)
Feb 28, 2024 0.0055 0.0061 0.0055 0.0058 132,000 +0.00(+0.00%)
Feb 27, 2024 0.0059 0.0059 0.0054 0.0058 438,107 +0.00(+0.00%)
Feb 26, 2024 0.0055 0.0059 0.0051 0.0058 1,003,748 +0.00(+7.41%)
Feb 23, 2024 0.0051 0.0056 0.0051 0.0054 49,400 -0.00(-3.57%)
Feb 22, 2024 0.0059 0.0059 0.0051 0.0056 40,864 +0.00(+3.70%)
Feb 21, 2024 0.0049 0.0059 0.0049 0.0054 627,872 +0.00(+0.00%)
Feb 20, 2024 0.0054 0.0054 0.0054 0.0054 4,000 -0.00(-10.00%)
Feb 16, 2024 0.0054 0.0063 0.0054 0.0060 200,473 +0.00(+11.11%)
Feb 15, 2024 0.0053 0.0054 0.0046 0.0054 402,553 +0.00(+8.00%)
Feb 14, 2024 0.0050 0.0050 0.0046 0.0050 90,000 -0.00(-10.71%)
Feb 13, 2024 0.0056 0.0056 0.0046 0.0056 87,000 -0.00(-1.75%)
Feb 12, 2024 0.0045 0.0057 0.0045 0.0057 130,079 +0.00(+0.00%)
Feb 09, 2024 0.0060 0.0064 0.0044 0.0057 641,891 +0.00(+1.79%)
Feb 08, 2024 0.0065 0.0071 0.0055 0.0056 1,204,815 -0.00(-13.85%)
Feb 07, 2024 0.0052 0.0065 0.0052 0.0065 783,763 +0.00(+16.07%)
Feb 06, 2024 0.0065 0.0065 0.0050 0.0056 645,406 -0.00(-13.85%)
Feb 05, 2024 0.0065 0.0065 0.0048 0.0065 341,050 +0.00(+16.07%)
Feb 02, 2024 0.0048 0.0059 0.0042 0.0056 1,197,381 +0.00(+16.67%)
Feb 01, 2024 0.0050 0.0050 0.0047 0.0048 319,072 +0.00(+17.07%)
Jan 31, 2024 0.0050 0.0055 0.0040 0.0041 1,262,807 -0.00(-21.15%)
Jan 30, 2024 0.0058 0.0060 0.0035 0.0052 1,608,998 -0.00(-21.21%)
Jan 29, 2024 0.0063 0.0066 0.0063 0.0066 2,022 -0.00(-1.49%)
Jan 26, 2024 0.0067 0.0067 0.0067 0.0067 54,024 +0.00(+6.35%)
Jan 25, 2024 0.0065 0.0067 0.0063 0.0063 123,601 +0.00(+0.00%)
Jan 24, 2024 0.0062 0.0070 0.0058 0.0063 313,835 +0.00(+5.00%)
Jan 23, 2024 0.0060 0.0060 0.0059 0.0060 10,050 -0.00(-3.23%)
Jan 22, 2024 0.0060 0.0063 0.0057 0.0062 515,663 -0.00(-7.46%)
Jan 18, 2024 0.0067 0 +0.00(+0.00%)
Jan 17, 2024 0.0056 0.0067 0.0056 0.0067 408,270 +0.00(+0.00%)
Jan 16, 2024 0.0068 0.0068 0.0060 0.0067 212,546 +0.00(+4.69%)
Jan 12, 2024 0.0064 0.0078 0.0063 0.0064 1,229,531 +0.00(+6.67%)
Jan 11, 2024 0.0058 0.0060 0.0057 0.0060 464,050 -0.00(-1.64%)
Jan 10, 2024 0.0061 0.0065 0.0055 0.0061 551,500 -0.00(-3.17%)
Jan 09, 2024 0.0065 0.0065 0.0062 0.0063 209,963 -0.00(-4.55%)
Jan 08, 2024 0.0066 0.0066 0.0064 0.0066 610,992 -0.00(-2.94%)
Jan 05, 2024 0.0066 0.0069 0.0065 0.0068 336,239 +0.00(+0.00%)
Jan 04, 2024 0.0071 0.0072 0.0065 0.0068 293,900 -0.00(-4.23%)
Jan 03, 2024 0.0070 0.0075 0.0068 0.0071 686,647 -0.00(-6.58%)
Jan 02, 2024 0.0068 0.0076 0.0068 0.0076 12,500 +0.00(+2.70%)
Dec 29, 2023 0.0073 0.0078 0.0067 0.0074 1,845,764 +0.00(+2.78%)
Dec 28, 2023 0.0069 0.0072 0.0063 0.0072 277,350 +0.00(+4.35%)
Dec 27, 2023 0.0067 0.0070 0.0065 0.0069 457,099 -0.00(-5.48%)
Dec 26, 2023 0.0073 0.0074 0.0070 0.0073 514,250 +0.00(+0.00%)
Dec 22, 2023 0.0074 0.0074 0.0065 0.0073 213,633 -0.00(-1.35%)
Dec 21, 2023 0.0073 0.0074 0.0069 0.0074 84,192 +0.00(+1.37%)
Dec 20, 2023 0.0060 0.0074 0.0060 0.0073 703,405 +0.00(+0.00%)
Dec 19, 2023 0.0072 0.0078 0.0067 0.0073 902,937 -0.00(-1.35%)
Dec 18, 2023 0.0066 0.0078 0.0066 0.0074 447,101 -0.00(-5.13%)
Dec 15, 2023 0.0072 0.0078 0.0065 0.0078 141,741 -0.00(-2.50%)
Dec 14, 2023 0.0078 0.0083 0.0073 0.0080 256,883 +0.00(+2.56%)
Dec 13, 2023 0.0075 0.0078 0.0075 0.0078 24,301 +0.00(+0.00%)
Dec 12, 2023 0.0088 0.0088 0.0065 0.0078 410,895 -0.00(-11.36%)
Dec 11, 2023 0.0084 0.0088 0.0070 0.0088 510,398 +0.00(+4.76%)
Dec 08, 2023 0.0085 0.0085 0.0062 0.0084 310,367 +0.00(+5.00%)
Dec 07, 2023 0.0080 0.0085 0.0073 0.0080 494,198 -0.00(-1.23%)
Dec 06, 2023 0.0079 0.0088 0.0079 0.0081 391,600 -0.00(-11.96%)
Dec 05, 2023 0.0087 0.0099 0.0079 0.0092 1,045,705 +0.00(+5.75%)
Dec 04, 2023 0.0096 0.0100 0.0077 0.0087 1,532,244 -0.00(-12.12%)
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.