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 (%)
Jun 30, 2021 0.0040 0.0044 0.0036 0.0036 3,625,900 -0.00(-10.00%)
Jun 29, 2021 0.0053 0.0053 0.0037 0.0040 19,706,288 -0.00(-20.00%)
Jun 28, 2021 0.0037 0.0053 0.0033 0.0050 59,002,784 +0.00(+28.21%)
Jun 25, 2021 0.0039 0.0039 0.0034 0.0039 742,025 +0.00(+5.41%)
Jun 24, 2021 0.0032 0.0037 0.0032 0.0037 808,291 +0.00(+0.00%)
Jun 23, 2021 0.0036 0.0042 0.0032 0.0037 5,712,310 +0.00(+19.35%)
Jun 22, 2021 0.0035 0.0035 0.0031 0.0031 716,171 -0.00(-6.06%)
Jun 21, 2021 0.0034 0.0036 0.0031 0.0033 4,597,138 +0.00(+10.00%)
Jun 18, 2021 0.0030 0.0038 0.0030 0.0030 6,583,098 +0.00(+0.00%)
Jun 17, 2021 0.0034 0.0038 0.0028 0.0030 7,880,528 -0.00(-18.92%)
Jun 16, 2021 0.0040 0.0040 0.0028 0.0037 9,609,120 -0.00(-2.63%)
Jun 15, 2021 0.0039 0.0041 0.0035 0.0038 2,738,326 +0.00(+0.00%)
Jun 14, 2021 0.0043 0.0044 0.0032 0.0038 6,848,081 -0.00(-9.52%)
Jun 11, 2021 0.0054 0.0054 0.0037 0.0042 15,541,206 -0.00(-22.22%)
Jun 10, 2021 0.0046 0.0059 0.0043 0.0054 37,782,576 +0.00(+12.50%)
Jun 09, 2021 0.0048 0.0061 0.0037 0.0048 40,094,504 +0.00(+2.13%)
Jun 08, 2021 0.0050 0.0050 0.0040 0.0047 13,479,531 -0.00(-6.00%)
Jun 07, 2021 0.0050 0.0060 0.0043 0.0050 43,797,804 +0.00(+25.00%)
Jun 04, 2021 0.0034 0.0048 0.0028 0.0040 11,740,994 +0.00(+37.93%)
Jun 03, 2021 0.0028 0.0030 0.0028 0.0029 1,522,676 -0.00(-12.12%)
Jun 02, 2021 0.0025 0.0037 0.0003 0.0033 11,178,046 +0.00(+17.86%)
Jun 01, 2021 0.0028 0.0029 0.0025 0.0028 838,827 -0.00(-3.45%)
May 28, 2021 0.0032 0.0032 0.0028 0.0029 2,397,599 -0.00(-12.12%)
May 27, 2021 0.0031 0.0033 0.0030 0.0033 3,702,907 +0.00(+0.00%)
May 26, 2021 0.0031 0.0034 0.0031 0.0033 3,708,002 +0.00(+10.00%)
May 25, 2021 0.0030 0.0030 0.0030 0.0030 2,172,684 +0.00(+0.00%)
May 24, 2021 0.0026 0.0037 0.0025 0.0030 12,257,415 +0.00(+7.14%)
May 21, 2021 0.0026 0.0031 0.0026 0.0028 4,506,394 +0.00(+3.70%)
May 20, 2021 0.0032 0.0032 0.0026 0.0027 8,434,964 -0.00(-6.90%)
May 19, 2021 0.0038 0.0038 0.0029 0.0029 5,064,178 -0.00(-23.68%)
May 18, 2021 0.0037 0.0038 0.0029 0.0038 6,387,727 +0.00(+2.70%)
May 17, 2021 0.0035 0.0039 0.0033 0.0037 355,903 -0.00(-2.63%)
May 14, 2021 0.0037 0.0038 0.0033 0.0038 1,021,750 +0.00(+15.15%)
May 13, 2021 0.0034 0.0038 0.0033 0.0033 943,444 -0.00(-2.94%)
May 12, 2021 0.0033 0.0038 0.0033 0.0034 654,371 -0.00(-5.56%)
May 11, 2021 0.0034 0.0039 0.0030 0.0036 4,512,719 +0.00(+2.86%)
May 10, 2021 0.0033 0.0035 0.0033 0.0035 740,000 -0.00(-7.89%)
May 07, 2021 0.0031 0.0038 0.0031 0.0038 2,625,000 +0.00(+8.57%)
May 06, 2021 0.0036 0.0038 0.0026 0.0035 1,492,200 -0.00(-5.41%)
May 05, 2021 0.0035 0.0040 0.0028 0.0037 2,005,586 +0.00(+5.71%)
May 04, 2021 0.0032 0.0040 0.0032 0.0035 2,467,593 +0.00(+6.06%)
May 03, 2021 0.0039 0.0042 0.0033 0.0033 1,910,818 -0.00(-15.38%)
Apr 30, 2021 0.0039 0.0039 0.0033 0.0039 1,805,000 -0.00(-11.36%)
Apr 29, 2021 0.0044 0.0044 0.0039 0.0044 277,397 +0.00(+0.00%)
Apr 28, 2021 0.0039 0.0048 0.0037 0.0044 1,531,300 +0.00(+0.00%)
Apr 27, 2021 0.0048 0.0048 0.0040 0.0044 650,670 -0.00(-10.20%)
Apr 26, 2021 0.0049 0.0049 0.0038 0.0049 2,095,800 +0.00(+11.36%)
Apr 23, 2021 0.0043 0.0049 0.0036 0.0044 1,989,700 +0.00(+10.00%)
Apr 22, 2021 0.0048 0.0048 0.0040 0.0040 179,444 +0.00(+2.56%)
Apr 21, 2021 0.0038 0.0039 0.0035 0.0039 240,409 +0.00(+2.63%)
Apr 20, 2021 0.0036 0.0038 0.0034 0.0038 2,007,455 +0.00(+5.56%)
Apr 19, 2021 0.0038 0.0038 0.0034 0.0036 4,034,339 -0.00(-5.26%)
Apr 16, 2021 0.0033 0.0039 0.0033 0.0038 3,191,900 -0.00(-5.00%)
Apr 15, 2021 0.0038 0.0040 0.0035 0.0040 1,288,857 -0.00(-9.09%)
Apr 14, 2021 0.0038 0.0044 0.0037 0.0044 306,260 -0.00(-2.22%)
Apr 13, 2021 0.0040 0.0048 0.0040 0.0045 788,761 -0.00(-4.26%)
Apr 12, 2021 0.0048 0.0050 0.0040 0.0047 421,000 +0.00(+17.50%)
Apr 09, 2021 0.0050 0.0050 0.0039 0.0040 2,106,300 -0.00(-20.00%)
Apr 08, 2021 0.0039 0.0052 0.0038 0.0050 2,214,310 +0.00(+19.05%)
Apr 07, 2021 0.0049 0.0049 0.0036 0.0042 3,157,880 +0.00(+5.00%)
Apr 06, 2021 0.0035 0.0040 0.0034 0.0040 5,073,784 -0.00(-4.76%)
Apr 05, 2021 0.0039 0.0042 0.0033 0.0042 1,330,595 -0.00(-4.55%)
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.