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 UNCHANGED
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 (%)
May 27, 2015 0.0007 0.0007 0.0007 0 -0.00(-22.22%)
May 21, 2015 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
May 20, 2015 0.0008 0.0008 0.0008 0.0008 628,325 +0.00(+0.00%)
May 19, 2015 0.0008 0.0008 0.0008 0.0008 400,000 -0.00(-11.11%)
May 18, 2015 0.0009 0.0009 0.0009 0.0009 37,000 +0.00(+12.50%)
May 15, 2015 0.0008 0.0008 0.0007 0.0008 310,059 -0.00(-1.23%)
May 14, 2015 0.0008 0.0008 0.0008 0.0008 3,600 -0.00(-17.35%)
May 13, 2015 0.0010 0.0010 0.0010 0.0010 645,000 +0.00(+22.50%)
May 12, 2015 0.0008 0.0008 0.0008 0.0008 410,000 +0.00(+0.00%)
May 11, 2015 0.0009 0.0009 0.0008 0.0008 900,000 -0.00(-20.00%)
May 07, 2015 0.0010 0.0010 0.0010 0 +0.00(+8.70%)
May 06, 2015 0.0009 0.0009 0.0009 0.0009 100,000 -0.00(-23.33%)
May 05, 2015 0.0009 0.0012 0.0009 0.0012 114,612 -0.00(-7.69%)
May 04, 2015 0.0008 0.0013 0.0008 0.0013 192,100 +0.00(+18.18%)
May 01, 2015 0.0008 0.0011 0.0008 0.0011 1,120,000 +0.00(+37.50%)
Apr 30, 2015 0.0012 0.0012 0.0008 0.0008 460,199 -0.00(-27.27%)
Apr 29, 2015 0.0011 0.0011 0.0011 0.0011 374,900 +0.00(+37.50%)
Apr 28, 2015 0.0009 0.0009 0.0008 0.0008 2,510,000 -0.00(-38.46%)
Apr 27, 2015 0.0013 0.0013 0.0013 0.0013 342,000 +0.00(+8.33%)
Apr 24, 2015 0.0014 0.0014 0.0009 0.0012 1,245,000 -0.00(-14.29%)
Apr 23, 2015 0.0012 0.0014 0.0011 0.0014 1,095,000 +0.00(+0.00%)
Apr 22, 2015 0.0015 0.0015 0.0013 0.0014 920,706 +0.00(+7.69%)
Apr 21, 2015 0.0013 0.0013 0.0013 0.0013 1,000,000 +0.00(+8.33%)
Apr 20, 2015 0.0016 0.0016 0.0011 0.0012 3,344,649 -0.00(-7.69%)
Apr 17, 2015 0.0007 0.0013 0.0007 0.0013 2,705,909 +0.00(+18.18%)
Apr 16, 2015 0.0010 0.0011 0.0010 0.0011 150,000 +0.00(+10.00%)
Apr 15, 2015 0.0010 0.0010 0.0010 0.0010 400,000 +0.00(+0.00%)
Apr 14, 2015 0.0009 0.0010 0.0009 0.0010 1,061,122 +0.00(+40.85%)
Apr 13, 2015 0.0009 0.0009 0.0007 0.0007 328,570 -0.00(-21.11%)
Apr 10, 2015 0.0009 0.0010 0.0009 0.0009 435,209 -0.00(-10.00%)
Apr 09, 2015 0.0010 0.0010 0.0010 0.0010 500,000 +0.00(+0.00%)
Apr 06, 2015 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
Apr 02, 2015 0.0009 0.0009 0.0009 0 +0.00(+28.57%)
Apr 01, 2015 0.0009 0.0009 0.0007 0.0007 150,000 -0.00(-22.22%)
Mar 31, 2015 0.0009 0.0009 0.0009 0.0009 111,111 +0.00(+28.57%)
Mar 30, 2015 0.0008 0.0008 0.0007 0.0007 1,000,000 -0.00(-22.22%)
Mar 26, 2015 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Mar 17, 2015 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Mar 16, 2015 0.0009 0.0009 0.0009 0.0009 37,000 +0.00(+28.57%)
Mar 12, 2015 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Mar 09, 2015 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Mar 04, 2015 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Mar 03, 2015 0.0007 0.0007 0.0007 0.0007 20,000 +0.00(+0.00%)
Mar 02, 2015 0.0008 0.0008 0.0007 0.0007 808,444 -0.00(-12.50%)
Feb 27, 2015 0.0008 0.0008 0.0008 0.0008 35,000 -0.00(-27.27%)
Feb 25, 2015 0.0011 0.0011 0.0011 0.0011 55,454 +0.00(+37.50%)
Feb 24, 2015 0.0008 0.0008 0.0008 0.0008 587,000 +0.00(+0.00%)
Feb 20, 2015 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Feb 19, 2015 0.0008 0.0008 0.0008 0.0008 737,781 -0.00(-31.03%)
Feb 18, 2015 0.0012 0.0012 0.0012 0.0012 1,000 +0.00(+45.00%)
Feb 17, 2015 0.0008 0.0008 0.0008 0.0008 200,000 +0.00(+0.00%)
Feb 13, 2015 0.0008 0.0008 0.0008 0 -0.00(-20.00%)
Feb 10, 2015 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
Feb 09, 2015 0.0009 0.0009 0.0009 0.0009 190,000 +0.00(+0.00%)
Feb 06, 2015 0.0012 0.0013 0.0009 0.0009 820,172 +0.00(+0.00%)
Feb 05, 2015 0.0008 0.0009 0.0008 0.0009 571,769 +0.00(+12.50%)
Feb 03, 2015 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Feb 02, 2015 0.0008 0.0009 0.0008 0.0009 1,583,999 +0.00(+0.00%)
Jan 30, 2015 0.0009 0.0009 0.0009 0.0009 4,642,827 +0.00(+0.00%)
Jan 28, 2015 0.0009 0.0009 0.0009 0.0009 7,136 +0.00(+0.00%)
Jan 27, 2015 0.0008 0.0009 0.0008 0.0009 101,000 +0.00(+0.00%)
Jan 26, 2015 0.0009 0.0009 0.0009 0.0009 111,111 -0.00(-10.00%)
Jan 23, 2015 0.0010 0.0010 0.0010 0.0010 90,000 +0.00(+0.00%)
Jan 21, 2015 0.0010 0.0010 0.0010 0 +0.00(+25.00%)
Jan 20, 2015 0.0008 0.0008 0.0008 0.0008 1,025,300 -0.00(-20.00%)
Jan 16, 2015 0.0010 0.0010 0.0010 0 +0.00(+25.00%)
Jan 15, 2015 0.0008 0.0011 0.0008 0.0008 323,161 -0.00(-27.27%)
Jan 14, 2015 0.0010 0.0011 0.0010 0.0011 674,795 +0.00(+10.00%)
Jan 13, 2015 0.0010 3,000,029 -0.00(-9.09%)
Jan 12, 2015 0.0010 0.0011 0.0010 0.0011 146,900 +0.00(+10.00%)
Jan 09, 2015 0.0009 0.0011 0.0009 0.0010 815,871 +0.00(+25.00%)
Jan 08, 2015 0.0008 0.0008 0.0008 0.0008 72,500 -0.00(-20.00%)
Jan 06, 2015 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Jan 05, 2015 0.0009 0.0010 0.0009 0.0010 500,000 +0.00(+25.00%)
Jan 02, 2015 0.0009 0.0009 0.0007 0.0008 1,096,000 -0.00(-11.11%)
Dec 31, 2014 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
Dec 30, 2014 0.0010 0.0010 0.0008 0.0008 3,350,711 -0.00(-20.00%)
Dec 29, 2014 0.0010 0.0013 0.0010 0.0010 1,649,734 +0.00(+11.11%)
Dec 24, 2014 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Dec 23, 2014 0.0009 0.0010 0.0009 0.0009 1,720,721 +0.00(+12.50%)
Dec 22, 2014 0.0007 0.0009 0.0007 0.0008 2,275,566 +0.00(+14.29%)
Dec 19, 2014 0.0007 0.0007 0.0007 0.0007 795,996 +0.00(+0.00%)
Dec 18, 2014 0.0008 0.0008 0.0007 0.0007 1,005,004 -0.00(-22.22%)
Dec 17, 2014 0.0009 0.0009 0.0009 0.0009 111,922 +0.00(+0.00%)
Dec 16, 2014 0.0009 0.0009 1,150,000 -0.00(-10.00%)
Dec 12, 2014 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Dec 09, 2014 0.0010 0.0010 0.0010 0 -0.00(-37.50%)
Dec 08, 2014 0.0009 0.0016 0.0007 0.0016 9,171,866 +0.00(+77.78%)
Dec 05, 2014 0.0009 0.0010 0.0009 0.0009 3,880,000 -0.00(-10.00%)
Dec 04, 2014 0.0008 0.0010 0.0008 0.0010 7,391,229 +0.00(+42.86%)
Dec 03, 2014 0.0006 0.0007 0.0005 0.0007 1,574,507 +0.00(+0.00%)
Dec 02, 2014 0.0006 0.0007 0.0006 0.0007 750,000 +0.00(+0.00%)
Nov 28, 2014 0.0007 0.0007 0.0007 0 +0.00(+40.00%)
Nov 25, 2014 0.0005 0.0005 0.0005 0 -0.00(-28.57%)
Nov 21, 2014 0.0007 0.0007 0.0007 0 +0.00(+40.00%)
Nov 19, 2014 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Nov 14, 2014 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
Nov 07, 2014 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Nov 06, 2014 0.0005 0.0005 0.0005 0.0005 200 +0.00(+0.00%)
Oct 31, 2014 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Oct 30, 2014 0.0006 0.0006 0.0005 0.0006 485,000 +0.00(+20.00%)
Oct 29, 2014 0.0005 0.0005 0.0005 0.0005 1,310,001 +0.00(+0.00%)
Oct 27, 2014 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Oct 23, 2014 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Oct 22, 2014 0.0007 0.0007 0.0006 0.0006 999,999 -0.00(-14.29%)
Oct 20, 2014 0.0007 0.0007 0.0007 0.0007 3,540,058 +0.00(+16.67%)
Oct 16, 2014 0.0007 0.0007 0.0006 0.0006 167,000 +0.00(+0.00%)
Oct 15, 2014 0.0007 0.0007 0.0006 0.0006 1,502,666 +0.00(+0.00%)
Oct 14, 2014 0.0006 0.0006 0.0006 0.0006 1,400,000 -0.00(-14.29%)
Oct 13, 2014 0.0007 0.0007 0.0007 0.0007 125,000 +0.00(+16.67%)
Oct 09, 2014 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Oct 08, 2014 0.0006 0.0006 0.0006 0.0006 1,100,000 +0.00(+0.00%)
Oct 07, 2014 0.0007 0.0007 0.0006 0.0006 2,500,062 -0.00(-25.00%)
Oct 06, 2014 0.0008 0.0009 0.0007 0.0008 1,485,000 +0.00(+14.29%)
Oct 02, 2014 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Sep 30, 2014 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Sep 29, 2014 0.0006 0.0006 0.0006 0.0006 1,000 +0.00(+0.00%)
Sep 26, 2014 0.0006 0.0007 0.0006 0.0006 109,000 +0.00(+0.00%)
Sep 25, 2014 0.0007 0.0007 0.0006 0.0006 1,910,000 -0.00(-25.00%)
Sep 23, 2014 0.0008 0.0008 0.0008 0 +0.00(+33.33%)
Sep 22, 2014 0.0007 0.0007 0.0006 0.0006 1,060,000 +0.00(+0.00%)
Sep 19, 2014 0.0007 0.0007 0.0006 0.0006 1,109,950 -0.00(-14.29%)
Sep 18, 2014 0.0007 0.0007 0.0007 0.0007 121,250 -0.00(-22.22%)
Sep 17, 2014 0.0009 0.0009 0.0009 0.0009 130,055 +0.00(+0.00%)
Sep 16, 2014 0.0007 0.0009 0.0007 0.0009 465,000 -0.00(-10.00%)
Sep 15, 2014 0.0009 0.0010 0.0008 0.0010 678,222 +0.00(+11.11%)
Sep 12, 2014 0.0009 0.0009 0.0008 0.0009 711,800 +0.00(+0.00%)
Sep 11, 2014 0.0007 0.0009 0.0006 0.0009 170,379 +0.00(+50.00%)
Sep 05, 2014 0.0006 0.0006 0.0006 0 -0.00(-25.00%)
Sep 04, 2014 0.0006 0.0008 0.0006 0.0008 7,817 +0.00(+0.00%)
Sep 03, 2014 0.0007 0.0008 0.0007 0.0008 1,293,000 +0.00(+33.33%)
Sep 02, 2014 0.0006 0.0006 0.0006 0.0006 19,000 +0.00(+0.00%)
Aug 28, 2014 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Aug 27, 2014 0.0008 0.0008 0.0007 0.0007 357,800 +0.00(+16.67%)
Aug 26, 2014 0.0008 0.0008 0.0006 0.0006 252,277 -0.00(-33.33%)
Aug 21, 2014 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
Aug 19, 2014 0.0008 0.0008 0.0008 50 -0.00(-11.11%)
Aug 15, 2014 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Aug 12, 2014 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Aug 07, 2014 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Aug 06, 2014 0.0009 0.0009 0.0009 0.0009 123,333 +0.00(+12.50%)
Aug 05, 2014 0.0008 0.0008 0.0007 0.0008 520,000 +0.00(+33.33%)
Jul 31, 2014 0.0006 0.0006 0.0006 0 -0.00(-33.33%)
Jul 30, 2014 0.0009 0.0009 0.0009 0.0009 220,000 +0.00(+12.50%)
Jul 29, 2014 0.0008 0.0009 0.0008 0.0008 1,744,080 +0.00(+14.29%)
Jul 28, 2014 0.0007 0.0008 0.0007 0.0007 381,500 -0.00(-12.50%)
Jul 25, 2014 0.0007 0.0008 0.0007 0.0008 1,253,571 +0.00(+14.29%)
Jul 24, 2014 0.0007 0.0007 0.0006 0.0007 551,500 +0.00(+0.00%)
Jul 23, 2014 0.0007 0.0007 0.0007 0.0007 230,000 +0.00(+40.00%)
Jul 21, 2014 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Jul 18, 2014 0.0007 0.0007 0.0006 0.0006 650,000 +0.00(+0.00%)
Jul 17, 2014 0.0005 0.0007 0.0005 0.0006 1,395,000 +0.00(+20.00%)
Jul 16, 2014 0.0008 0.0008 0.0005 0.0005 1,746,562 -0.00(-28.57%)
Jul 15, 2014 0.0007 0.0007 0.0007 0.0007 45,979 +0.00(+0.00%)
Jul 14, 2014 0.0007 0.0007 0.0007 0.0007 100 +0.00(+0.00%)
Jul 11, 2014 0.0007 0.0007 0.0007 0.0007 11,664,571 -0.00(-12.50%)
Jul 08, 2014 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Jul 07, 2014 0.0009 0.0009 0.0009 0.0009 102,200 +0.00(+12.50%)
Jul 01, 2014 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jun 30, 2014 0.0009 0.0009 0.0008 0.0008 1,200,127 -0.00(-11.11%)
Jun 26, 2014 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
Jun 25, 2014 0.0007 0.0009 0.0007 0.0008 5,667,557 +0.00(+14.29%)
Jun 24, 2014 0.0007 0.0007 0.0007 0.0007 10,065 -0.00(-12.50%)
Jun 23, 2014 0.0008 0.0008 0.0008 0.0008 440,000 +0.00(+14.29%)
Jun 20, 2014 0.0008 0.0008 0.0007 0.0007 2,250,000 -0.00(-12.50%)
Jun 19, 2014 0.0007 0.0008 0.0007 0.0008 1,000,000 +0.00(+14.29%)
Jun 18, 2014 0.0007 0.0008 0.0007 0.0007 5,309,653 -0.00(-12.50%)
Jun 17, 2014 0.0008 0.0009 0.0008 0.0008 2,474,915 +0.00(+0.00%)
Jun 16, 2014 0.0009 0.0009 0.0008 0.0008 235,011 +0.00(+0.00%)
Jun 13, 2014 0.0008 0.0008 0.0008 0.0008 1,933,999 +0.00(+0.00%)
Jun 12, 2014 0.0010 0.0010 0.0008 0.0008 1,975,500 -0.00(-11.11%)
Jun 11, 2014 0.0009 0.0009 0.0008 0.0009 2,768,519 +0.00(+12.50%)
Jun 10, 2014 0.0009 0.0009 0.0008 0.0008 1,011,585 -0.00(-11.11%)
Jun 06, 2014 0.0009 0.0009 0.0009 0.0009 910,000 -0.00(-10.00%)
Jun 04, 2014 0.0010 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Jun 03, 2014 0.0010 0.0010 0.0010 0.0010 960,000 +0.00(+25.00%)
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.