Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digitiliti Inc (OP: DIGI )

N/A UNCHANGED
Last Price Updated: 2:36 PM EST, Nov 20, 2023 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, 2012 0.0450 0.0450 0.0450 0.0450 0 -0.00(-6.25%)
May 24, 2012 0.0480 0.0480 0.0480 0.0480 0 +0.02(+53.85%)
May 23, 2012 0.0312 0.0312 0.0312 0.0312 500 -0.01(-24.27%)
May 22, 2012 0.0412 0.0412 0.0412 0.0412 1,000 +0.00(+0.00%)
May 18, 2012 0.0412 0.0412 0.0412 0 +0.00(+0.00%)
May 11, 2012 0.0412 0.0412 0.0412 0 +0.00(+0.00%)
May 10, 2012 0.0480 0.0480 0.0412 0.0412 3,000 -0.03(-45.07%)
May 08, 2012 0.0750 0.0750 0.0750 0 +0.03(+56.25%)
May 07, 2012 0.0480 0.0480 0.0480 0.0480 200 -0.02(-31.43%)
May 02, 2012 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
May 01, 2012 0.0600 0.0600 0.0600 0.0600 100 +0.00(+0.00%)
Apr 26, 2012 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Apr 25, 2012 0.0500 0.0500 0.0500 0.0500 1,000 -0.02(-28.57%)
Apr 24, 2012 0.0500 0.0700 0.0500 0.0700 15,000 +0.01(+20.69%)
Apr 12, 2012 0.0580 0.0580 0.0580 0 +0.01(+16.00%)
Apr 10, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 03, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 02, 2012 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Mar 30, 2012 0.0500 0.0500 0.0500 0.0500 21,366 +0.00(+0.00%)
Mar 26, 2012 0.0500 0.0500 0.0500 0 +0.00(+8.70%)
Mar 23, 2012 0.0460 0.0460 0.0460 0.0460 7,000 +0.00(+2.22%)
Mar 22, 2012 0.0450 0.0450 0.0450 0.0450 14,000 -0.03(-35.71%)
Mar 21, 2012 0.0700 0.0700 0.0700 0.0700 36,000 -0.00(-6.67%)
Mar 15, 2012 0.0750 0.0750 0.0750 0 +0.03(+66.67%)
Mar 13, 2012 0.0450 0.0450 0.0450 0 -0.03(-40.00%)
Mar 09, 2012 0.0750 0.0750 0.0750 0.0750 0 +0.03(+66.67%)
Mar 08, 2012 0.0600 0.0600 0.0450 0.0450 11,000 -0.03(-42.31%)
Feb 29, 2012 0.0780 0.0780 0.0780 0 +0.02(+41.82%)
Feb 27, 2012 0.0550 0.0550 0.0550 0 -0.03(-38.89%)
Feb 23, 2012 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 22, 2012 0.0900 0.0900 0.0900 0.0900 500 +0.04(+76.47%)
Feb 17, 2012 0.0510 0.0510 0.0510 0 +0.00(+2.00%)
Feb 15, 2012 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Feb 14, 2012 0.0900 0.0900 0.0700 0.0700 14,000 +0.00(+0.00%)
Feb 10, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 08, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 06, 2012 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Feb 03, 2012 0.0900 0.0900 0.0900 0.0900 1,225 +0.00(+0.00%)
Feb 02, 2012 0.0900 0.0900 0.0900 0.0900 1,000 +0.05(+150.00%)
Jan 31, 2012 0.0360 0.0360 0.0360 0 -0.06(-64.00%)
Jan 30, 2012 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Jan 27, 2012 0.1000 0.1000 0.1000 0.1000 15,500 +0.00(+0.00%)
Jan 26, 2012 0.0900 0.1000 0.0900 0.1000 1,000 +0.01(+11.11%)
Jan 20, 2012 0.0900 0.0900 0.0900 0.0900 0 +0.05(+125.00%)
Jan 19, 2012 0.0400 0.0400 0.0400 0.0400 600 -0.02(-33.33%)
Jan 18, 2012 0.0600 0.0600 0.0600 0.0600 18,200 +0.00(+0.00%)
Jan 17, 2012 0.0600 0.0600 0.0600 0.0600 1,000 +0.02(+71.43%)
Jan 13, 2012 0.0350 0.0350 0.0350 0.0350 5,000 -0.01(-30.00%)
Jan 12, 2012 0.0500 0.0500 0.0500 0.0500 7,025 +0.00(+0.00%)
Jan 10, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 04, 2012 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Dec 30, 2011 0.0350 0.0400 0.0311 0.0400 627,664 +0.00(+0.00%)
Dec 29, 2011 0.0400 0.0410 0.0400 0.0400 183,539 +0.00(+0.00%)
Dec 28, 2011 0.0500 0.0500 0.0400 0.0400 393,100 -0.00(-2.44%)
Dec 27, 2011 0.0500 0.0500 0.0410 0.0410 70,050 +0.00(+2.50%)
Dec 23, 2011 0.0400 0.0400 0.0400 0.0400 55,000 +0.00(+14.29%)
Dec 21, 2011 0.0500 0.0550 0.0300 0.0350 81,900 -0.01(-30.00%)
Dec 20, 2011 0.0500 0.0500 0.0480 0.0500 89,553 +0.00(+0.00%)
Dec 19, 2011 0.0500 0.0500 0.0500 0.0500 750 +0.00(+0.00%)
Dec 15, 2011 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 09, 2011 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 08, 2011 0.0490 0.0500 0.0490 0.0500 101,700 +0.01(+11.11%)
Dec 07, 2011 0.0450 0.0450 0.0450 0.0450 2,500 +0.00(+0.00%)
Dec 06, 2011 0.0450 0.0450 0.0450 0.0450 43,000 +0.00(+0.00%)
Dec 05, 2011 0.0450 0.0450 0.0450 0.0450 47,300 +0.00(+0.00%)
Dec 02, 2011 0.0450 0.0450 0.0450 0.0450 13,200 +0.00(+0.00%)
Dec 01, 2011 0.0525 0.0525 0.0450 0.0450 127,209 -0.01(-14.29%)
Nov 29, 2011 0.0525 0.0525 0.0525 0 +0.00(+0.00%)
Nov 28, 2011 0.0490 0.0525 0.0315 0.0525 212,726 +0.00(+5.00%)
Nov 23, 2011 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 22, 2011 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Nov 21, 2011 0.0600 0.0600 0.0500 0.0500 43,800 +0.00(+0.00%)
Nov 18, 2011 0.0500 0.0500 0.0500 0.0500 38,500 +0.00(+0.00%)
Nov 15, 2011 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 14, 2011 0.0500 0.0500 0.0500 0.0500 1,000 -0.01(-16.67%)
Nov 11, 2011 0.0600 0.0600 0.0600 0.0600 24,446 +0.01(+20.00%)
Nov 10, 2011 0.0550 0.0550 0.0500 0.0500 75,000 -0.00(-9.09%)
Nov 09, 2011 0.0550 0.0550 0.0550 0.0550 10,370 +0.00(+10.00%)
Nov 08, 2011 0.0500 0.0500 0.0500 0.0500 3,763 +0.00(+0.00%)
Nov 07, 2011 0.0500 0.0600 0.0310 0.0500 130,958 -0.01(-16.67%)
Nov 04, 2011 0.0600 0.0600 0.0600 0.0600 12,500 +0.00(+0.00%)
Nov 03, 2011 0.0600 0.0600 0.0600 0.0600 27,500 +0.00(+0.00%)
Oct 31, 2011 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 28, 2011 0.0700 0.0700 0.0500 0.0600 36,400 -0.01(-14.29%)
Oct 27, 2011 0.0700 0.0700 0.0700 0.0700 4,900 +0.01(+16.67%)
Oct 26, 2011 0.0700 0.0700 0.0600 0.0600 57,097 +0.01(+20.00%)
Oct 20, 2011 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 19, 2011 0.0320 0.0700 0.0320 0.0450 58,400 -0.04(-50.00%)
Oct 17, 2011 0.0900 0.0900 0.0900 0 +0.03(+63.64%)
Oct 12, 2011 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 11, 2011 0.0410 0.0600 0.0410 0.0550 35,200 -0.00(-8.33%)
Oct 10, 2011 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Oct 07, 2011 0.1000 0.1001 0.0600 0.0600 60,998 -0.05(-45.45%)
Oct 06, 2011 0.1100 0.1100 0.1100 0.1100 500 +0.03(+37.50%)
Oct 05, 2011 0.0800 0.0900 0.0800 0.0800 71,323 +0.00(+3.90%)
Oct 04, 2011 0.0800 0.0800 0.0770 0.0770 5,500 +0.00(+0.00%)
Oct 03, 2011 0.0700 0.0790 0.0610 0.0770 177,951 +0.01(+10.00%)
Sep 30, 2011 0.0800 0.0800 0.0700 0.0700 76,051 +0.00(+0.00%)
Sep 29, 2011 0.0900 0.0900 0.0700 0.0700 10,999 +0.01(+7.69%)
Sep 28, 2011 0.0750 0.0750 0.0600 0.0650 20,667 -0.02(-27.78%)
Sep 26, 2011 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 23, 2011 0.0750 0.0900 0.0750 0.0900 53,487 +0.03(+50.00%)
Sep 16, 2011 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 14, 2011 0.0600 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 09, 2011 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 02, 2011 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 01, 2011 0.0700 0.0700 0.0700 0.0700 9,800 +0.00(+0.00%)
Aug 31, 2011 0.0700 0.0700 0.0700 0.0700 4,900 +0.00(+0.00%)
Aug 30, 2011 0.0700 0.0700 0.0700 0.0700 11,800 +0.00(+0.00%)
Aug 29, 2011 0.0750 0.0750 0.0500 0.0700 22,700 -0.00(-6.67%)
Aug 26, 2011 0.0750 0.0750 0.0750 0.0750 20,500 +0.00(+0.00%)
Aug 25, 2011 0.0600 0.0750 0.0600 0.0750 34,500 +0.00(+0.00%)
Aug 23, 2011 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 18, 2011 0.0750 0.0750 0.0750 0 +0.02(+50.00%)
Aug 17, 2011 0.0750 0.0750 0.0500 0.0500 30,000 -0.02(-33.33%)
Aug 16, 2011 0.0550 0.0750 0.0550 0.0750 2,000 -0.01(-6.25%)
Aug 08, 2011 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 04, 2011 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 03, 2011 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+14.29%)
Aug 01, 2011 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jul 29, 2011 0.0600 0.0800 0.0500 0.0600 26,500 -0.02(-25.00%)
Jul 28, 2011 0.0800 0.0800 0.0800 0.0800 84,277 +0.00(+0.00%)
Jul 26, 2011 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jul 25, 2011 0.0900 0.0900 0.0850 0.0850 19,400 -0.00(-5.56%)
Jul 22, 2011 0.0850 0.0900 0.0850 0.0900 115,000 +0.00(+5.88%)
Jul 19, 2011 0.0850 0.0850 0.0850 0.0850 0 +0.03(+41.67%)
Jul 18, 2011 0.0850 0.0850 0.0551 0.0600 48,483 -0.03(-29.41%)
Jul 15, 2011 0.0850 0.0850 0.0850 0.0850 1,000 +0.02(+30.77%)
Jul 14, 2011 0.0650 0.0650 0.0650 0.0650 25,719 -0.02(-23.53%)
Jul 12, 2011 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Jul 11, 2011 0.0650 0.0750 0.0350 0.0700 84,653 -0.01(-17.65%)
Jul 08, 2011 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Jul 06, 2011 0.0850 0.0850 0.0850 0 +0.02(+30.77%)
Jul 05, 2011 0.0900 0.0900 0.0312 0.0650 34,600 -0.02(-27.78%)
Jul 01, 2011 0.0900 0.0900 0.0900 0.0900 1,000 +0.03(+50.25%)
Jun 30, 2011 0.0650 0.0650 0.0599 0.0599 10,100 -0.03(-29.53%)
Jun 29, 2011 0.0700 0.0850 0.0499 0.0850 66,100 +0.01(+21.43%)
Jun 28, 2011 0.0800 0.0800 0.0700 0.0700 16,000 -0.01(-12.50%)
Jun 27, 2011 0.0800 0.0800 0.0800 0.0800 1,000 +0.05(+216.21%)
Jun 24, 2011 0.0740 0.0740 0.0253 0.0253 6,100 -0.02(-41.16%)
Jun 23, 2011 0.0740 0.0740 0.0430 0.0430 2,300 +0.00(+0.00%)
Jun 22, 2011 0.0750 0.0750 0.0430 0.0430 11,345 -0.03(-42.67%)
Jun 21, 2011 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jun 20, 2011 0.0750 0.0750 0.0750 0.0750 61,865 +0.02(+50.00%)
Jun 16, 2011 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 15, 2011 0.0500 0.0500 0.0500 0.0500 45,752 +0.01(+25.00%)
Jun 13, 2011 0.0400 0.0400 0.0400 0 -0.03(-44.83%)
Jun 10, 2011 0.0800 0.0800 0.0690 0.0725 65,750 +0.00(+5.07%)
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.