Skip to main content
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 11, 2010 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 10, 2010 0.2100 0.2100 0.2000 0.2000 10,600 -0.01(-4.76%)
May 07, 2010 0.2100 0.2100 0.2000 0.2100 15,750 +0.01(+5.00%)
May 05, 2010 0.2000 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
May 04, 2010 0.2200 0.2200 0.2000 0.2100 78,100 -0.01(-4.55%)
May 03, 2010 0.2300 0.2300 0.2200 0.2200 55,560 -0.03(-12.00%)
Apr 29, 2010 0.2500 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Apr 28, 2010 0.2500 0.2600 0.2500 0.2600 37,500 -0.01(-3.70%)
Apr 27, 2010 0.2700 0.2800 0.2700 0.2700 23,400 -0.01(-3.57%)
Apr 26, 2010 0.2700 0.2800 0.2700 0.2800 4,900 +0.03(+12.00%)
Apr 22, 2010 0.2500 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Apr 21, 2010 0.2200 0.2500 0.2200 0.2300 15,200 -0.04(-14.81%)
Apr 20, 2010 0.2800 0.2800 0.2700 0.2700 22,500 -0.01(-3.57%)
Apr 19, 2010 0.2600 0.2800 0.2500 0.2800 64,076 +0.03(+12.00%)
Apr 16, 2010 0.2500 0.2500 0.2500 0.2500 40,000 +0.00(+0.00%)
Apr 15, 2010 0.2500 0.2500 0.2500 0.2500 10,000 -0.01(-3.85%)
Apr 13, 2010 0.2600 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Apr 12, 2010 0.2600 0.2600 0.2500 0.2500 27,000 -0.04(-13.79%)
Apr 08, 2010 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 07, 2010 0.2950 0.2950 0.2900 0.2900 14,122 -0.01(-3.33%)
Apr 06, 2010 0.3000 0.3000 0.2900 0.3000 10,855 +0.01(+3.45%)
Apr 05, 2010 0.2900 0.2900 0.2850 0.2900 48,053 +0.00(+0.00%)
Apr 01, 2010 0.2900 0.2900 0.2900 0 -0.03(-9.38%)
Mar 31, 2010 0.2750 0.3200 0.2750 0.3200 23,225 +0.04(+16.36%)
Mar 30, 2010 0.2700 0.2750 0.2700 0.2750 13,370 +0.01(+1.85%)
Mar 29, 2010 0.2500 0.2700 0.2500 0.2700 2,400 +0.00(+0.00%)
Mar 26, 2010 0.2500 0.2700 0.2500 0.2700 16,000 +0.02(+8.00%)
Mar 25, 2010 0.2400 0.2500 0.2350 0.2500 35,205 +0.00(+0.00%)
Mar 24, 2010 0.2400 0.2500 0.2400 0.2500 30,000 +0.00(+0.00%)
Mar 23, 2010 0.2350 0.2500 0.2350 0.2500 30,000 +0.02(+6.38%)
Mar 22, 2010 0.2300 0.2400 0.2300 0.2350 84,881 +0.01(+2.62%)
Mar 19, 2010 0.2200 0.2300 0.2200 0.2290 23,200 -0.00(-0.43%)
Mar 18, 2010 0.2200 0.2400 0.1820 0.2300 2,092,724 +0.01(+4.55%)
Mar 17, 2010 0.2400 0.2400 0.2200 0.2200 27,000 +0.00(+0.00%)
Mar 16, 2010 0.2300 0.2300 0.2200 0.2200 17,374 +0.00(+0.00%)
Mar 15, 2010 0.2200 0.2200 0.2200 0.2200 31,000 -0.01(-4.35%)
Mar 12, 2010 0.2400 0.2400 0.2300 0.2300 20,345 -0.01(-4.17%)
Mar 11, 2010 0.2400 0.2400 0.2400 0.2400 4,500 +0.02(+9.09%)
Mar 10, 2010 0.2300 0.2300 0.2200 0.2200 22,200 +0.01(+4.76%)
Mar 09, 2010 0.2000 0.2100 0.2000 0.2100 7,200 -0.01(-4.55%)
Mar 08, 2010 0.2200 0.2290 0.2200 0.2200 20,000 -0.02(-8.33%)
Mar 05, 2010 0.2600 0.2600 0.2200 0.2400 17,820 +0.03(+14.29%)
Mar 04, 2010 0.2200 0.2200 0.2000 0.2100 59,800 -0.01(-4.55%)
Mar 03, 2010 0.2300 0.2300 0.2200 0.2200 37,300 +0.00(+0.00%)
Mar 02, 2010 0.2300 0.2300 0.2200 0.2200 159,617 -0.01(-4.35%)
Mar 01, 2010 0.2300 0.2500 0.2300 0.2300 184,600 -0.05(-17.86%)
Feb 26, 2010 0.2305 0.2800 0.2250 0.2800 182,000 +0.03(+12.00%)
Feb 25, 2010 0.2500 0.2900 0.2500 0.2500 33,067 +0.00(+0.00%)
Feb 24, 2010 0.2400 0.3000 0.2200 0.2500 77,790 +0.01(+4.17%)
Feb 23, 2010 0.2000 0.2400 0.1900 0.2400 31,250 +0.02(+9.09%)
Feb 22, 2010 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Feb 19, 2010 0.2200 0.2400 0.2200 0.2200 16,250 +0.02(+10.00%)
Feb 16, 2010 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Feb 12, 2010 0.2500 0.2500 0.2500 0 +0.02(+11.11%)
Feb 10, 2010 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Feb 09, 2010 0.2300 0.2300 0.2300 0.2300 5,000 +0.01(+4.55%)
Feb 05, 2010 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Feb 04, 2010 0.2100 0.2100 0.2100 0.2100 2,000 +0.00(+0.00%)
Feb 03, 2010 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Feb 02, 2010 0.2100 0.2100 0.2100 0.2100 17,228 +0.00(+0.00%)
Feb 01, 2010 0.2100 0.2100 0.2100 0.2100 8,472 +0.00(+0.00%)
Jan 29, 2010 0.2100 0.2100 0.2100 0.2100 7,072 +0.00(+0.00%)
Jan 28, 2010 0.2300 0.2300 0.2100 0.2100 10,000 -0.02(-8.70%)
Jan 26, 2010 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 25, 2010 0.2000 0.2300 0.2000 0.2300 27,800 +0.03(+15.00%)
Jan 22, 2010 0.2000 0.2000 0.2000 0.2000 15,400 -0.01(-4.76%)
Jan 21, 2010 0.2100 0.2100 0.2100 0.2100 5,000 -0.04(-16.00%)
Jan 20, 2010 0.2200 0.2500 0.2200 0.2500 20,000 +0.01(+4.17%)
Jan 19, 2010 0.2700 0.2700 0.2400 0.2400 60,337 +0.00(+0.00%)
Jan 15, 2010 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jan 14, 2010 0.2100 0.2300 0.2100 0.2300 30,800 +0.02(+9.52%)
Jan 11, 2010 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jan 07, 2010 0.2100 0.2100 0.2100 0 -0.00(-0.47%)
Jan 06, 2010 0.2100 0.2200 0.2100 0.2110 41,500 +0.00(+0.48%)
Jan 05, 2010 0.2000 0.2100 0.1900 0.2100 50,300 +0.03(+16.67%)
Dec 31, 2009 0.1800 0.1800 0.1800 0.1800 0 +0.01(+4.65%)
Dec 30, 2009 0.1800 0.1900 0.1720 0.1720 37,198 +0.00(+1.18%)
Dec 29, 2009 0.1800 0.1800 0.1700 0.1700 12,980 -0.01(-5.56%)
Dec 28, 2009 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Dec 23, 2009 0.1800 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Dec 22, 2009 0.1850 0.1850 0.1800 0.1850 30,000 +0.01(+2.78%)
Dec 21, 2009 0.1750 0.1800 0.1750 0.1800 52,000 -0.01(-5.26%)
Dec 18, 2009 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Dec 17, 2009 0.1840 0.1900 0.1840 0.1900 53,144 -0.01(-2.56%)
Dec 16, 2009 0.2000 0.2000 0.1940 0.1950 18,500 -0.01(-2.50%)
Dec 15, 2009 0.2300 0.2300 0.1500 0.2000 302,019 -0.02(-9.09%)
Dec 14, 2009 0.2200 0.2200 0.2200 0.2200 16,200 +0.01(+4.76%)
Dec 11, 2009 0.2100 0.2100 0.2000 0.2100 54,111 +0.00(+0.00%)
Dec 10, 2009 0.2100 0.2100 0.2100 0.2100 27,500 +0.01(+5.00%)
Dec 09, 2009 0.2150 0.2150 0.2000 0.2000 18,079 -0.01(-4.76%)
Dec 04, 2009 0.2100 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Dec 03, 2009 0.2200 0.2200 0.2000 0.2000 55,000 -0.00(-0.50%)
Dec 02, 2009 0.1800 0.2010 0.1800 0.2010 42,367 +0.02(+11.67%)
Dec 01, 2009 0.1850 0.1850 0.1800 0.1800 10,000 -0.01(-5.26%)
Nov 30, 2009 0.1900 0.1900 0.1900 0.1900 17,500 +0.02(+11.76%)
Nov 27, 2009 0.1700 0.1700 0.1700 0.1700 300 -0.02(-10.53%)
Nov 25, 2009 0.1900 0.1900 0.1900 0.1900 7,500 +0.01(+5.56%)
Nov 24, 2009 0.1900 0.1900 0.1800 0.1800 28,000 +0.00(+0.00%)
Nov 23, 2009 0.1800 0.1800 0.1800 0.1800 5,500 -0.01(-5.26%)
Nov 20, 2009 0.2000 0.2000 0.1900 0.1900 61,744 -0.01(-5.00%)
Nov 19, 2009 0.2000 0.2000 0.2000 0.2000 50,000 +0.00(+0.00%)
Nov 18, 2009 0.2000 0.2000 0.1910 0.2000 18,200 +0.01(+5.26%)
Nov 17, 2009 0.2000 0.2000 0.1900 0.1900 90,500 -0.01(-5.00%)
Nov 16, 2009 0.2000 0.2000 0.2000 0.2000 10,000 +0.05(+33.33%)
Nov 13, 2009 0.1900 0.1900 0.1500 0.1500 231,400 -0.04(-21.05%)
Nov 12, 2009 0.2000 0.2000 0.1900 0.1900 5,500 +0.00(+0.00%)
Nov 11, 2009 0.2000 0.2000 0.1900 0.1900 15,000 -0.01(-5.00%)
Nov 10, 2009 0.2000 0.2000 0.2000 0.2000 20,000 +0.00(+0.00%)
Nov 09, 2009 0.2000 0.2200 0.2000 0.2000 63,900 +0.00(+0.00%)
Nov 06, 2009 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Nov 04, 2009 0.2000 0.2000 0.2000 0.2000 0 +0.00(+2.04%)
Nov 03, 2009 0.1960 0.1960 0.1960 0.1960 3,200 -0.02(-10.91%)
Nov 02, 2009 0.2400 0.2400 0.2000 0.2200 84,305 +0.03(+15.79%)
Oct 30, 2009 0.2000 0.2000 0.1900 0.1900 10,300 +0.01(+5.56%)
Oct 29, 2009 0.1800 0.1800 0.1700 0.1800 67,776 -0.00(-1.10%)
Oct 27, 2009 0.1820 0.1820 0.1820 0.1820 0 -0.01(-4.21%)
Oct 26, 2009 0.2300 0.2300 0.1900 0.1900 51,974 -0.01(-5.00%)
Oct 23, 2009 0.2000 0.2000 0.2000 0.2000 43,000 +0.01(+5.26%)
Oct 22, 2009 0.1900 0.1900 0.1900 0.1900 15,000 +0.01(+4.97%)
Oct 20, 2009 0.1810 0.1810 0.1810 0.1810 0 -0.02(-9.50%)
Oct 19, 2009 0.2000 0.2000 0.1810 0.2000 3,800 +0.02(+10.50%)
Oct 16, 2009 0.1810 0.1810 0.1810 0.1810 4,500 -0.02(-9.50%)
Oct 15, 2009 0.2000 0.2000 0.1950 0.2000 60,510 +0.00(+0.00%)
Oct 14, 2009 0.2000 0.2000 0.2000 0.2000 1,270 +0.03(+17.65%)
Oct 12, 2009 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Oct 09, 2009 0.1510 0.2000 0.1510 0.2000 2,240 +0.05(+32.45%)
Oct 07, 2009 0.1510 0.1510 0.1510 0.1510 0 -0.05(-24.50%)
Oct 06, 2009 0.1800 0.2000 0.1800 0.2000 16,835 +0.00(+0.00%)
Oct 05, 2009 0.2000 0.2000 0.2000 0.2000 10,800 +0.00(+0.00%)
Sep 30, 2009 0.2000 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Sep 29, 2009 0.2500 0.2500 0.2000 0.2200 25,000 +0.02(+12.82%)
Sep 28, 2009 0.2000 0.2100 0.1950 0.1950 59,800 -0.01(-2.50%)
Sep 25, 2009 0.2000 0.2000 0.2000 0.2000 57,000 +0.00(+0.00%)
Sep 24, 2009 0.2000 0.2000 0.2000 0.2000 12,700 +0.00(+0.00%)
Sep 23, 2009 0.2000 0.2000 0.2000 0.2000 39,000 +0.03(+17.65%)
Sep 22, 2009 0.1500 0.2000 0.1500 0.1700 15,800 +0.02(+13.33%)
Sep 18, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.07%)
Sep 17, 2009 0.1600 0.1600 0.1450 0.1499 52,000 -0.01(-6.31%)
Sep 16, 2009 0.1460 0.1600 0.1450 0.1600 66,684 +0.02(+14.29%)
Sep 15, 2009 0.1400 0.1400 0.1400 0.1400 4,000 +0.01(+7.69%)
Sep 14, 2009 0.1200 0.1500 0.1200 0.1300 13,100 +0.01(+8.33%)
Sep 11, 2009 0.1800 0.1800 0.1200 0.1200 28,500 -0.08(-40.00%)
Sep 10, 2009 0.1410 0.2000 0.1410 0.2000 1,700 +0.09(+81.82%)
Sep 09, 2009 0.1400 0.1400 0.1100 0.1100 17,500 -0.02(-15.38%)
Sep 08, 2009 0.1300 0.1300 0.1300 0.1300 19,000 +0.00(+0.00%)
Sep 04, 2009 0.2450 0.2450 0.1150 0.1300 407,313 -0.03(-18.75%)
Sep 03, 2009 0.2000 0.2100 0.1600 0.1600 18,000 -0.05(-23.81%)
Sep 02, 2009 0.1510 0.2100 0.1510 0.2100 9,500 +0.01(+5.00%)
Sep 01, 2009 0.1800 0.2000 0.1700 0.2000 13,200 +0.03(+17.65%)
Aug 31, 2009 0.2500 0.2500 0.1700 0.1700 17,534 -0.02(-10.53%)
Aug 28, 2009 0.1500 0.3500 0.1500 0.1900 57,766 +0.06(+46.15%)
Aug 26, 2009 0.1300 0.1500 0.1300 0.1300 15,200 -0.03(-18.75%)
Aug 25, 2009 0.1600 0.1600 0.1600 0.1600 3,500 +0.01(+6.67%)
Aug 24, 2009 0.1500 0.1500 0.1500 0.1500 1,500 +0.05(+50.00%)
Aug 19, 2009 0.1000 0.1000 0.1000 0.1000 3,500 +0.00(+0.00%)
Aug 18, 2009 0.1000 0.1000 0.1000 0.1000 6,000 +0.01(+11.11%)
Aug 17, 2009 0.1000 0.1000 0.0900 0.0900 56,650 -0.01(-10.00%)
Aug 14, 2009 0.1400 0.1400 0.1000 0.1000 29,500 +0.00(+0.00%)
Aug 11, 2009 0.1000 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Aug 10, 2009 0.1500 0.1500 0.1100 0.1100 10,167 -0.04(-26.67%)
Aug 07, 2009 0.1400 0.1500 0.1400 0.1500 7,000 +0.03(+25.00%)
Aug 05, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 04, 2009 0.1200 0.1200 0.1200 0.1200 6,000 +0.00(+0.00%)
Aug 03, 2009 0.1500 0.1500 0.1200 0.1200 71,000 -0.05(-31.43%)
Jul 30, 2009 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jul 28, 2009 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 27, 2009 0.1800 0.1800 0.1800 0.1800 10,000 +0.03(+20.00%)
Jul 23, 2009 0.1500 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Jul 22, 2009 0.2000 0.2000 0.1500 0.2000 5,250 +0.05(+33.33%)
Jul 21, 2009 0.1900 0.1900 0.1500 0.1500 80,296 -0.05(-25.00%)
Jul 20, 2009 0.1900 0.2000 0.1600 0.2000 111,000 +0.00(+0.00%)
Jul 17, 2009 0.2000 0.2000 0.2000 0.2000 23,400 -0.05(-20.00%)
Jul 08, 2009 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 07, 2009 0.2500 0.2500 0.2500 0.2500 2,500 +0.00(+0.00%)
Jul 02, 2009 0.2500 0.2500 0.2500 0.2500 0 -0.10(-28.57%)
Jun 25, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 10, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 09, 2009 0.2400 0.3500 0.2400 0.3500 2,600 +0.00(+0.00%)
Jun 05, 2009 0.3500 0.3500 0.3500 0.3500 0 -0.10(-22.22%)
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.