ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,650.00
      0.05%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.585
      0.00%
      Bitcoin
      60,812.96
      0.03%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Digital Utilities Ventures Inc (PK) (DUTV)

      7. Digital Utilities Ventures Inc (PK) (DUTV) Historical

      DUTV Digital Utilities Ventures Inc (PK)

      0.0085
      0.0002 (2.41%)
      May 10 2024 - Closed
      Delayed by 15 minutes

      DUTV Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 10 2024 0.0085 0.0002 2.41% 0.0088 0.0093 0.0085 335,270
      May 09 2024 0.0083 -0.0011 -11.70% 0.0085 0.0094 0.0082 883,466
      May 08 2024 0.0094 -0.0006 -6.00% 0.01 0.01 0.0067 1,097,178
      May 07 2024 0.01 0.0009 9.89% 0.00912 0.0107 0.0086 728,727
      May 06 2024 0.0091 0.0005 5.81% 0.0086 0.0109 0.0083 1,148,840
      May 03 2024 0.0086 -0.0003 -3.37% 0.0089 0.0089 0.00735 1,888,098
      May 02 2024 0.0089 0.0001 1.14% 0.0082 0.0094 0.0082 806,972
      May 01 2024 0.0088 -0.0011 -11.11% 0.0099 0.0099 0.0068 653,875
      Apr 30 2024 0.0099 0.0004 4.21% 0.0099 0.0111 0.00897 4,747,568
      Apr 29 2024 0.0095 0.0006 6.74% 0.00826 0.0095 0.00814 309,508
      Apr 26 2024 0.0089 -0.0005 -5.32% 0.00919 0.0093 0.00852 1,113,130
      Apr 25 2024 0.0094 0.0002 2.17% 0.00905 0.0095 0.00895 763,600
      Apr 24 2024 0.0092 0.0007 8.24% 0.008735 0.00927 0.0075 990,156
      Apr 23 2024 0.0085 -0.0015 -15.00% 0.0099 0.0099 0.0074 1,746,047
      Apr 22 2024 0.01 0.0005 5.26% 0.00979 0.0114 0.0096 5,985,446
      Apr 19 2024 0.0095 0.0028 41.79% 0.0107 0.0107 0.0073 4,541,174
      Apr 18 2024 0.0067 0.0012 21.82% 0.0064 0.0067 0.0056 6,668,200
      Apr 17 2024 0.0055 0.0012 27.91% 0.00412 0.00564 0.004 1,395,035
      Apr 16 2024 0.0043 -0.0001 -2.27% 0.0042 0.0044 0.0038 1,749,792
      Apr 15 2024 0.0044 -0.0002 -4.35% 0.0045 0.0045 0.0035 695,500
      Apr 12 2024 0.0046 -0.00004 -0.86% 0.0046 0.0048 0.00445 856,651
      Apr 11 2024 0.00464 0.00024 5.45% 0.0044 0.00464 0.0041 210,048
      Apr 10 2024 0.0044 0.00022 5.26% 0.0044 0.0044 0.0039 322,360
      Apr 09 2024 0.00418 -0.00082 -16.40% 0.0049 0.0049 0.003 4,024,286
      Apr 08 2024 0.005 -0.0003 -5.66% 0.0053 0.0053 0.0042 357,347
      Apr 05 2024 0.0053 0.0005 10.42% 0.0045 0.0053 0.00365 309,121
      Apr 04 2024 0.0048 0.00 0.00% 0.00515 0.00515 0.0048 200,000
      Apr 03 2024 0.0048 -0.0001 -2.04% 0.00468 0.0048 0.0045 236,000
      Apr 02 2024 0.0049 0.00011 2.19% 0.0054 0.0054 0.0046 100,000
      Apr 01 2024 0.004795 0.0007 16.95% 0.0045 0.0059 0.0042 1,271,532
      Mar 28 2024 0.0041 -0.0006 -12.77% 0.0047 0.0053 0.0035 2,121,597
      Mar 27 2024 0.0047 -0.00004 -0.84% 0.0046 0.0048 0.0035 280,000
      Mar 26 2024 0.00474 0.00004 0.85% 0.0048 0.005 0.0046 345,810
      Mar 25 2024 0.0047 -0.00048 -9.18% 0.00515 0.00515 0.0047 320,500
      Mar 22 2024 0.005175 -0.00013 -2.36% 0.005175 0.005175 0.005175 4,031
      Mar 21 2024 0.0053 0.0004 8.16% 0.00484 0.0053 0.00484 11,511
      Mar 20 2024 0.0049 -0.00006 -1.21% 0.0049 0.0049 0.0049 5,000
      Mar 19 2024 0.00496 -0.00049 -8.99% 0.0055 0.0055 0.0048 513,000
      Mar 18 2024 0.00545 -0.00045 -7.63% 0.005 0.00545 0.005 142,000
      Mar 15 2024 0.0059 0.0003 5.36% 0.005 0.0059 0.0049 682,762
      Mar 14 2024 0.0056 0.0002 3.70% 0.0052 0.0056 0.0048 585,774
      Mar 13 2024 0.0054 -0.0002 -3.57% 0.0056 0.0056 0.00498 57,731
      Mar 12 2024 0.0056 -0.00028 -4.76% 0.0057 0.0059 0.0038 2,628,592
      Mar 11 2024 0.00588 -0.00052 -8.13% 0.0057 0.00605 0.0057 83,346
      Mar 08 2024 0.0064 0.0006 10.35% 0.0056 0.0064 0.0056 291,500
      Mar 07 2024 0.0058 0.00052 9.85% 0.00516 0.00592 0.00516 584,700
      Mar 06 2024 0.00528 0.00002 0.38% 0.00485 0.0053 0.0045 1,093,330
      Mar 05 2024 0.00526 0.00011 2.14% 0.0053 0.00539 0.0051 82,700
      Mar 04 2024 0.00515 -0.00019 -3.56% 0.0051 0.0057 0.00455 1,577,919
      Mar 01 2024 0.00534 -0.00046 -7.93% 0.005 0.0057 0.005 41,100
      Feb 29 2024 0.0058 0.00 0.00% 0.0058 0.0062 0.005 785,900
      Feb 28 2024 0.0058 0.00 0.00% 0.0055 0.0061 0.0055 132,000
      Feb 27 2024 0.0058 0.00 0.00% 0.0059 0.0059 0.0054 438,107
      Feb 26 2024 0.0058 0.0004 7.41% 0.00548 0.00585 0.0051 1,003,748
      Feb 23 2024 0.0054 -0.00018 -3.23% 0.0051 0.00558 0.0051 49,400
      Feb 22 2024 0.00558 0.00018 3.33% 0.0059 0.0059 0.0051 40,864
      Feb 21 2024 0.0054 0.00 0.00% 0.0049 0.0059 0.0049 627,872
      Feb 20 2024 0.0054 -0.0006 -10.00% 0.0054 0.0054 0.0054 4,000
      Feb 16 2024 0.006 0.0006 11.11% 0.0054 0.006275 0.0054 200,473
      Feb 15 2024 0.0054 0.00038 7.57% 0.0053 0.0054 0.0046 402,553
      Feb 14 2024 0.00502 -0.00058 -10.36% 0.00499 0.00502 0.0046 90,000
      Feb 13 2024 0.0056 -0.0001 -1.75% 0.0056 0.0056 0.0046 87,000
      Feb 12 2024 0.0057 0.00 0.00% 0.0045 0.0057 0.0045 130,079

      Your Recent History

      USOTC
      DUTV
      Digital Utilities Ventures (PK)
      Delayed Upgrade Clock