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 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%)
Apr 01, 2021 0.0044 0.0044 0.0044 0.0044 200,000 -0.00(-2.22%)
Mar 31, 2021 0.0044 0.0047 0.0038 0.0045 3,300,996 -0.00(-6.25%)
Mar 30, 2021 0.0041 0.0048 0.0040 0.0048 1,434,011 +0.00(+0.00%)
Mar 29, 2021 0.0050 0.0050 0.0039 0.0048 199,410 +0.00(+0.00%)
Mar 26, 2021 0.0049 0.0049 0.0040 0.0048 872,100 -0.00(-4.00%)
Mar 25, 2021 0.0042 0.0050 0.0038 0.0050 2,337,055 +0.00(+0.00%)
Mar 24, 2021 0.0043 0.0053 0.0043 0.0050 357,091 -0.00(-5.66%)
Mar 23, 2021 0.0042 0.0055 0.0042 0.0053 221,000 +0.00(+1.92%)
Mar 22, 2021 0.0054 0.0056 0.0040 0.0052 1,184,051 -0.00(-5.45%)
Mar 19, 2021 0.0049 0.0056 0.0049 0.0055 305,100 +0.00(+14.58%)
Mar 18, 2021 0.0052 0.0055 0.0048 0.0048 1,349,404 -0.00(-5.88%)
Mar 17, 2021 0.0053 0.0056 0.0045 0.0051 794,680 -0.00(-17.74%)
Mar 16, 2021 0.0055 0.0062 0.0038 0.0062 11,545,645 +0.00(+12.73%)
Mar 15, 2021 0.0060 0.0068 0.0043 0.0055 12,055,773 -0.00(-1.79%)
Mar 12, 2021 0.0056 0.0057 0.0052 0.0056 529,400 +0.00(+0.00%)
Mar 11, 2021 0.0050 0.0064 0.0040 0.0056 4,354,866 -0.00(-6.67%)
Mar 10, 2021 0.0057 0.0070 0.0050 0.0060 4,658,000 +0.00(+5.26%)
Mar 09, 2021 0.0057 0.0062 0.0045 0.0057 1,806,936 +0.00(+7.55%)
Mar 08, 2021 0.0058 0.0070 0.0043 0.0053 5,486,465 +0.00(+35.90%)
Mar 05, 2021 0.0043 0.0043 0.0025 0.0039 19,426,800 -0.00(-9.30%)
Mar 04, 2021 0.0050 0.0058 0.0038 0.0043 13,948,075 -0.00(-21.82%)
Mar 03, 2021 0.0058 0.0065 0.0050 0.0055 3,893,317 -0.00(-12.70%)
Mar 02, 2021 0.0061 0.0069 0.0047 0.0063 7,555,188 +0.00(+1.61%)
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.