Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Digitiliti Inc
(OP:
DIGI
)
0.0001
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
1.610
1.750
1.580
1.710
102,500
+0.13(+8.23%)
May 29, 2003
1.650
1.680
1.580
1.580
28,500
-0.07(-4.24%)
May 28, 2003
1.550
1.680
1.550
1.650
28,300
+0.05(+3.12%)
May 27, 2003
1.570
1.610
1.550
1.600
28,100
+0.04(+2.24%)
May 23, 2003
1.630
1.650
1.490
1.565
57,100
-0.10(-6.29%)
May 22, 2003
1.650
1.670
1.610
1.670
11,000
-0.01(-0.60%)
May 21, 2003
1.700
1.720
1.620
1.680
44,000
-0.02(-1.18%)
May 20, 2003
1.700
1.720
1.690
1.700
31,300
-0.01(-0.58%)
May 19, 2003
1.630
1.710
1.630
1.710
38,500
+0.02(+1.18%)
May 16, 2003
1.720
1.720
1.630
1.690
36,000
-0.01(-0.59%)
May 15, 2003
1.670
1.750
1.600
1.700
64,700
+0.03(+1.80%)
May 14, 2003
1.550
1.700
1.550
1.670
148,200
+0.15(+9.87%)
May 13, 2003
1.420
1.520
1.420
1.520
51,300
+0.03(+2.01%)
May 12, 2003
1.690
1.690
1.410
1.490
41,600
-0.02(-1.32%)
May 09, 2003
1.510
1.590
1.510
1.510
23,700
-0.08(-5.03%)
May 08, 2003
1.500
1.700
1.480
1.590
212,100
+0.11(+7.43%)
May 07, 2003
1.480
1.490
1.460
1.480
30,200
+0.00(+0.00%)
May 06, 2003
1.450
1.500
1.430
1.480
149,900
+0.00(+0.27%)
May 05, 2003
1.520
1.520
1.420
1.476
197,100
-0.02(-1.60%)
May 02, 2003
1.430
1.500
1.400
1.500
415,400
+0.06(+4.17%)
May 01, 2003
1.350
1.520
1.350
1.440
243,700
-0.01(-0.69%)
Apr 30, 2003
1.510
1.510
1.340
1.450
244,600
-0.05(-3.33%)
Apr 29, 2003
1.480
1.510
1.480
1.500
90,600
+0.00(+0.00%)
Apr 28, 2003
1.500
1.520
1.480
1.500
153,500
+0.00(+0.00%)
Apr 25, 2003
1.340
1.510
1.340
1.500
247,500
+0.02(+1.35%)
Apr 24, 2003
1.390
1.510
1.390
1.480
37,800
+0.02(+1.37%)
Apr 23, 2003
1.360
1.480
1.360
1.460
38,100
+0.06(+4.29%)
Apr 22, 2003
1.350
1.420
1.350
1.400
9,800
+0.04(+2.94%)
Apr 21, 2003
1.390
1.400
1.350
1.360
14,900
-0.02(-1.45%)
Apr 17, 2003
1.260
1.400
1.250
1.380
98,600
-0.02(-1.43%)
Apr 16, 2003
1.380
1.400
1.380
1.400
4,300
+0.00(+0.00%)
Apr 15, 2003
1.380
1.420
1.360
1.400
14,000
-0.02(-1.41%)
Apr 14, 2003
1.350
1.430
1.350
1.420
52,000
+0.02(+1.43%)
Apr 11, 2003
1.380
1.430
1.380
1.400
28,300
-0.02(-1.41%)
Apr 10, 2003
1.390
1.420
1.390
1.420
11,000
+0.04(+2.90%)
Apr 09, 2003
1.380
1.380
1.380
1.380
400
-0.01(-0.72%)
Apr 08, 2003
1.370
1.390
1.370
1.390
9,000
-0.04(-2.80%)
Apr 07, 2003
1.450
1.450
1.350
1.430
28,000
-0.01(-0.69%)
Apr 04, 2003
1.390
1.440
1.370
1.440
44,600
+0.04(+2.86%)
Apr 03, 2003
1.410
1.410
1.350
1.400
68,400
-0.05(-3.45%)
Apr 02, 2003
1.430
1.480
1.410
1.450
38,300
+0.03(+2.11%)
Apr 01, 2003
1.400
1.450
1.380
1.420
77,500
-0.06(-4.05%)
Mar 31, 2003
1.361
1.480
1.340
1.480
61,500
+0.08(+5.71%)
Mar 28, 2003
1.330
1.410
1.330
1.400
25,100
-0.02(-1.41%)
Mar 27, 2003
1.340
1.420
1.340
1.420
9,600
-0.03(-2.07%)
Mar 26, 2003
1.370
1.460
1.360
1.450
30,300
+0.01(+0.69%)
Mar 25, 2003
1.410
1.440
1.339
1.440
16,900
+0.05(+3.60%)
Mar 24, 2003
1.350
1.390
1.330
1.390
10,000
-0.01(-0.71%)
Mar 21, 2003
1.360
1.410
1.320
1.400
18,400
+0.01(+0.72%)
Mar 20, 2003
1.390
1.410
1.380
1.390
19,600
-0.03(-2.11%)
Mar 19, 2003
1.450
1.450
1.360
1.420
65,130
+0.07(+5.19%)
Mar 18, 2003
1.330
1.350
1.330
1.350
6,200
+0.00(+0.00%)
Mar 17, 2003
1.350
1.380
1.330
1.350
10,600
+0.03(+2.27%)
Mar 14, 2003
1.370
1.400
1.320
1.320
19,600
-0.07(-5.04%)
Mar 13, 2003
1.400
1.400
1.390
1.390
43,400
-0.01(-0.71%)
Mar 12, 2003
1.320
1.400
1.320
1.400
109,800
+0.01(+0.72%)
Mar 11, 2003
1.390
1.400
1.380
1.390
10,000
-0.01(-0.71%)
Mar 10, 2003
1.380
1.400
1.380
1.400
19,500
+0.00(+0.00%)
Mar 07, 2003
1.390
1.400
1.380
1.400
13,300
+0.00(+0.00%)
Mar 06, 2003
1.400
1.480
1.370
1.400
70,300
+0.00(+0.00%)
Mar 05, 2003
1.390
1.410
1.370
1.400
58,000
-0.01(-0.71%)
Mar 04, 2003
1.400
1.450
1.380
1.410
38,500
+0.00(+0.00%)
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
.