Mail

DUTV - Digital Utilities Ventures, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 30, 2023	0.0081	0.0081	0.0067	0.0078	0.0078	815,353
May 26, 2023	0.0082	0.0085	0.0075	0.0085	0.0085	394,000
May 25, 2023	0.0079	0.0085	0.0070	0.0082	0.0082	2,307,812
May 24, 2023	0.0088	0.0089	0.0071	0.0083	0.0083	757,154
May 23, 2023	0.0081	0.0100	0.0081	0.0089	0.0089	504,782
May 22, 2023	0.0078	0.0098	0.0078	0.0089	0.0089	343,883
May 19, 2023	0.0095	0.0095	0.0076	0.0094	0.0094	85,854
May 18, 2023	0.0093	0.0097	0.0076	0.0097	0.0097	471,058
May 17, 2023	0.0087	0.0100	0.0081	0.0100	0.0100	1,238,914
May 16, 2023	0.0071	0.0090	0.0071	0.0080	0.0080	1,335,283
May 15, 2023	0.0088	0.0088	0.0088	0.0088	0.0088	-
May 12, 2023	0.0075	0.0090	0.0075	0.0088	0.0088	534,777
May 11, 2023	0.0075	0.0084	0.0071	0.0076	0.0076	660,290
May 10, 2023	0.0079	0.0099	0.0074	0.0084	0.0084	641,654
May 09, 2023	0.0079	0.0079	0.0075	0.0075	0.0075	27,000
May 08, 2023	0.0080	0.0080	0.0070	0.0079	0.0079	624,088
May 05, 2023	0.0080	0.0080	0.0074	0.0080	0.0080	421,182
May 04, 2023	0.0076	0.0086	0.0072	0.0080	0.0080	2,823,635
May 03, 2023	0.0090	0.0090	0.0073	0.0089	0.0089	451,674
May 02, 2023	0.0073	0.0094	0.0073	0.0094	0.0094	581,718
May 01, 2023	0.0076	0.0097	0.0072	0.0078	0.0078	847,668
Apr 28, 2023	0.0077	0.0081	0.0072	0.0072	0.0072	410,160
Apr 27, 2023	0.0070	0.0081	0.0070	0.0081	0.0081	294,706
Apr 26, 2023	0.0072	0.0081	0.0068	0.0073	0.0073	570,590
Apr 25, 2023	0.0079	0.0079	0.0068	0.0074	0.0074	437,000
Apr 24, 2023	0.0077	0.0081	0.0074	0.0077	0.0077	77,491
Apr 21, 2023	0.0077	0.0077	0.0068	0.0075	0.0075	233,500
Apr 20, 2023	0.0075	0.0079	0.0071	0.0071	0.0071	373,207
Apr 19, 2023	0.0075	0.0077	0.0070	0.0072	0.0072	1,867,692
Apr 18, 2023	0.0082	0.0082	0.0074	0.0077	0.0077	617,498
Apr 17, 2023	0.0077	0.0081	0.0075	0.0081	0.0081	342,400
Apr 14, 2023	0.0078	0.0082	0.0078	0.0081	0.0081	1,020,381
Apr 13, 2023	0.0076	0.0090	0.0070	0.0082	0.0082	1,133,311
Apr 12, 2023	0.0082	0.0084	0.0074	0.0083	0.0083	1,032,081
Apr 11, 2023	0.0072	0.0086	0.0072	0.0081	0.0081	685,119
Apr 10, 2023	0.0079	0.0084	0.0069	0.0080	0.0080	600,894
Apr 06, 2023	0.0076	0.0079	0.0065	0.0079	0.0079	440,728
Apr 05, 2023	0.0080	0.0089	0.0072	0.0080	0.0080	279,756
Apr 04, 2023	0.0087	0.0087	0.0075	0.0078	0.0078	470,976
Apr 03, 2023	0.0102	0.0102	0.0072	0.0087	0.0087	141,059
Mar 31, 2023	0.0076	0.0079	0.0070	0.0079	0.0079	1,074,538
Mar 30, 2023	0.0069	0.0076	0.0069	0.0076	0.0076	993,329
Mar 29, 2023	0.0064	0.0073	0.0064	0.0073	0.0073	2,472,027
Mar 28, 2023	0.0064	0.0072	0.0053	0.0072	0.0072	6,704,191
Mar 27, 2023	0.0073	0.0076	0.0064	0.0064	0.0064	3,751,316
Mar 24, 2023	0.0082	0.0082	0.0066	0.0077	0.0077	1,980,813
Mar 23, 2023	0.0080	0.0088	0.0079	0.0082	0.0082	514,000
Mar 22, 2023	0.0083	0.0083	0.0078	0.0083	0.0083	80,013
Mar 21, 2023	0.0083	0.0088	0.0078	0.0081	0.0081	1,393,317
Mar 20, 2023	0.0090	0.0090	0.0078	0.0083	0.0083	3,972,566
Mar 17, 2023	0.0089	0.0090	0.0086	0.0090	0.0090	637,907
Mar 16, 2023	0.0098	0.0100	0.0074	0.0088	0.0088	5,068,879
Mar 15, 2023	0.0098	0.0098	0.0090	0.0098	0.0098	576,911
Mar 14, 2023	0.0102	0.0102	0.0091	0.0094	0.0094	729,667
Mar 13, 2023	0.0096	0.0102	0.0085	0.0102	0.0102	898,234
Mar 10, 2023	0.0099	0.0100	0.0090	0.0093	0.0093	542,608
Mar 09, 2023	0.0096	0.0101	0.0096	0.0100	0.0100	423,000
Mar 08, 2023	0.0095	0.0106	0.0090	0.0101	0.0101	2,068,772
Mar 07, 2023	0.0099	0.0100	0.0084	0.0096	0.0096	293,078
Mar 06, 2023	0.0100	0.0100	0.0097	0.0099	0.0099	83,720
Mar 03, 2023	0.0093	0.0102	0.0093	0.0094	0.0094	309,783
Mar 02, 2023	0.0103	0.0103	0.0091	0.0100	0.0100	786,092
Mar 01, 2023	0.0098	0.0103	0.0097	0.0103	0.0103	394,670
Feb 28, 2023	0.0101	0.0104	0.0090	0.0102	0.0102	979,000
Feb 27, 2023	0.0109	0.0109	0.0094	0.0104	0.0104	1,143,547
Feb 24, 2023	0.0110	0.0110	0.0085	0.0100	0.0100	3,784,064
Feb 23, 2023	0.0115	0.0135	0.0100	0.0105	0.0105	4,112,470
Feb 22, 2023	0.0107	0.0119	0.0102	0.0115	0.0115	3,329,864
Feb 21, 2023	0.0101	0.0108	0.0099	0.0103	0.0103	839,766
Feb 17, 2023	0.0085	0.0101	0.0080	0.0101	0.0101	2,139,651
Feb 16, 2023	0.0094	0.0094	0.0080	0.0090	0.0090	2,819,740
Feb 15, 2023	0.0102	0.0102	0.0087	0.0089	0.0089	751,488
Feb 14, 2023	0.0094	0.0104	0.0080	0.0102	0.0102	3,073,403
Feb 13, 2023	0.0088	0.0100	0.0088	0.0099	0.0099	718,625
Feb 10, 2023	0.0070	0.0104	0.0070	0.0099	0.0099	985,849
Feb 09, 2023	0.0103	0.0104	0.0095	0.0095	0.0095	451,940
Feb 08, 2023	0.0100	0.0104	0.0100	0.0100	0.0100	429,075
Feb 07, 2023	0.0099	0.0104	0.0095	0.0100	0.0100	78,356
Feb 06, 2023	0.0100	0.0105	0.0094	0.0100	0.0100	389,167
Feb 03, 2023	0.0100	0.0105	0.0093	0.0100	0.0100	1,204,120
Feb 02, 2023	0.0100	0.0100	0.0093	0.0100	0.0100	824,521
Feb 01, 2023	0.0105	0.0105	0.0097	0.0100	0.0100	166,466
Jan 31, 2023	0.0103	0.0105	0.0100	0.0104	0.0104	597,186
Jan 30, 2023	0.0100	0.0106	0.0096	0.0100	0.0100	831,997
Jan 27, 2023	0.0101	0.0106	0.0088	0.0100	0.0100	1,296,822
Jan 26, 2023	0.0098	0.0105	0.0089	0.0101	0.0101	2,071,657
Jan 25, 2023	0.0107	0.0107	0.0097	0.0107	0.0107	1,039,409
Jan 24, 2023	0.0106	0.0108	0.0098	0.0107	0.0107	1,335,446
Jan 23, 2023	0.0115	0.0119	0.0100	0.0108	0.0108	610,447
Jan 20, 2023	0.0108	0.0115	0.0103	0.0112	0.0112	817,736
Jan 19, 2023	0.0109	0.0118	0.0103	0.0107	0.0107	494,637
Jan 18, 2023	0.0113	0.0118	0.0108	0.0118	0.0118	433,809
Jan 17, 2023	0.0120	0.0120	0.0107	0.0117	0.0117	421,251
Jan 13, 2023	0.0125	0.0125	0.0097	0.0120	0.0120	1,107,450
Jan 12, 2023	0.0116	0.0125	0.0112	0.0125	0.0125	24,344
Jan 11, 2023	0.0107	0.0126	0.0107	0.0125	0.0125	302,009
Jan 10, 2023	0.0121	0.0121	0.0110	0.0120	0.0120	216,606
Jan 09, 2023	0.0112	0.0128	0.0112	0.0114	0.0114	600,295
Jan 06, 2023	0.0108	0.0130	0.0106	0.0112	0.0112	141,560
Jan 05, 2023	0.0116	0.0130	0.0103	0.0110	0.0110	843,129
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...