Skip to main content

Digital Utilities Ventures Inc (OP: DUTV )

0.0086 +0.0003 (+3.61%)
Streaming Delayed Price Updated: 10:52 AM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 0.0086 0.0086 0.0086 0.0086 2,500 +0.00(+3.61%)
Dec 23, 2024 0.0086 0.0086 0.0079 0.0083 317,650 -0.00(-4.60%)
Dec 20, 2024 0.0082 0.0087 0.0081 0.0087 35,466 +0.00(+4.82%)
Dec 19, 2024 0.0081 0.0089 0.0073 0.0083 254,535 -0.00(-10.75%)
Dec 18, 2024 0.0093 0.0093 0.0081 0.0093 62,638 +0.00(+14.81%)
Dec 17, 2024 0.0083 0.0093 0.0080 0.0081 481,501 -0.00(-1.22%)
Dec 16, 2024 0.0080 0.0085 0.0080 0.0082 255,645 -0.00(-3.53%)
Dec 13, 2024 0.0085 0.0085 0.0075 0.0085 289,460 +0.00(+2.41%)
Dec 12, 2024 0.0088 0.0088 0.0080 0.0083 17,705 +0.00(+0.00%)
Dec 11, 2024 0.0089 0.0089 0.0080 0.0083 110,591 -0.00(-6.74%)
Dec 10, 2024 0.0082 0.0094 0.0072 0.0089 461,151 -0.00(-7.29%)
Dec 09, 2024 0.0083 0.0096 0.0083 0.0096 521,801 +0.00(+6.67%)
Dec 06, 2024 0.0086 0.0096 0.0086 0.0090 63,900 -0.00(-4.26%)
Dec 05, 2024 0.0091 0.0094 0.0091 0.0094 20,000 +0.00(+3.30%)
Dec 04, 2024 0.0089 0.0091 0.0080 0.0091 859,046 +0.00(+2.25%)
Dec 03, 2024 0.0090 0.0090 0.0087 0.0089 354,849 -0.00(-4.30%)
Dec 02, 2024 0.0087 0.0099 0.0085 0.0093 1,552,290 +0.00(+4.49%)
Nov 29, 2024 0.0099 0.0099 0.0085 0.0089 298,738 -0.00(-10.10%)
Nov 27, 2024 0.0070 0.0099 0.0069 0.0099 1,763,970 +0.00(+41.43%)
Nov 26, 2024 0.0070 0.0071 0.0065 0.0070 443,594 +0.00(+1.45%)
Nov 25, 2024 0.0078 0.0078 0.0069 0.0069 487,836 +0.00(+0.00%)
Nov 22, 2024 0.0089 0.0089 0.0068 0.0069 1,172,794 -0.00(-10.39%)
Nov 21, 2024 0.0076 0.0082 0.0076 0.0077 445,518 -0.00(-14.44%)
Nov 20, 2024 0.0090 0.0090 0.0083 0.0090 89,000 -0.00(-9.09%)
Nov 19, 2024 0.0088 0.0099 0.0088 0.0099 16,350 +0.00(+1.02%)
Nov 18, 2024 0.0097 0.0106 0.0087 0.0098 298,952 +0.00(+1.03%)
Nov 15, 2024 0.0082 0.0097 0.0079 0.0097 441,077 +0.00(+14.12%)
Nov 14, 2024 0.0090 0.0090 0.0067 0.0085 319,232 -0.00(-15.84%)
Nov 13, 2024 0.0100 0.0108 0.0061 0.0101 1,063,210 +0.00(+1.00%)
Nov 12, 2024 0.0095 0.0100 0.0090 0.0100 49,686 +0.00(+1.01%)
Nov 11, 2024 0.0100 0.0107 0.0071 0.0099 838,666 +0.00(+0.00%)
Nov 08, 2024 0.0080 0.0107 0.0080 0.0099 816,588 +0.00(+39.44%)
Nov 07, 2024 0.0103 0.0103 0.0056 0.0071 4,737,715 -0.00(-31.07%)
Nov 06, 2024 0.0088 0.0105 0.0088 0.0103 740,955 -0.00(-4.63%)
Nov 05, 2024 0.0105 0.0108 0.0046 0.0108 3,226,718 +0.00(+18.68%)
Nov 04, 2024 0.0107 0.0108 0.0091 0.0091 2,211,277 -0.00(-12.50%)
Nov 01, 2024 0.0102 0.0108 0.0100 0.0104 237,984 -0.00(-8.77%)
Oct 31, 2024 0.0120 0.0120 0.0100 0.0114 2,287,247 +0.00(+2.70%)
Oct 30, 2024 0.0127 0.0127 0.0100 0.0111 1,211,554 -0.00(-11.90%)
Oct 29, 2024 0.0125 0.0127 0.0116 0.0126 1,285,999 -0.00(-0.79%)
Oct 28, 2024 0.0127 0.0128 0.0115 0.0127 1,693,483 +0.00(+4.96%)
Oct 25, 2024 0.0120 0.0128 0.0115 0.0121 762,826 -0.00(-0.82%)
Oct 24, 2024 0.0119 0.0127 0.0113 0.0122 1,233,160 +0.00(+8.93%)
Oct 23, 2024 0.0119 0.0119 0.0095 0.0112 1,134,703 +0.00(+4.67%)
Oct 22, 2024 0.0110 0.0118 0.0092 0.0107 373,200 -0.00(-9.32%)
Oct 21, 2024 0.0118 0.0119 0.0104 0.0118 729,934 +0.00(+3.51%)
Oct 18, 2024 0.0100 0.0119 0.0100 0.0114 1,745,797 +0.00(+0.00%)
Oct 17, 2024 0.0117 0.0124 0.0092 0.0114 4,192,725 +0.00(+1.79%)
Oct 16, 2024 0.0101 0.0122 0.0095 0.0112 334,985 +0.00(+10.89%)
Oct 15, 2024 0.0100 0.0109 0.0087 0.0101 1,029,020 +0.00(+1.00%)
Oct 14, 2024 0.0082 0.0125 0.0082 0.0100 2,544,918 -0.00(-16.67%)
Oct 11, 2024 0.0108 0.0120 0.0102 0.0120 2,683,756 +0.00(+17.65%)
Oct 10, 2024 0.0108 0.0108 0.0095 0.0102 1,109,282 +0.00(+4.08%)
Oct 09, 2024 0.0090 0.0100 0.0081 0.0098 3,556,779 +0.00(+8.89%)
Oct 08, 2024 0.0077 0.0090 0.0073 0.0090 2,529,152 +0.00(+18.42%)
Oct 07, 2024 0.0080 0.0080 0.0070 0.0076 170,650 -0.00(-5.00%)
Oct 04, 2024 0.0079 0.0080 0.0072 0.0080 1,671,555 +0.00(+1.27%)
Oct 03, 2024 0.0075 0.0079 0.0072 0.0079 1,376,428 +0.00(+3.95%)
Oct 02, 2024 0.0077 0.0077 0.0076 0.0076 113,962 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.