OTC:DTGI | Historical Stock Price | Digerati Technologies, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-06-22 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.00$0.04$0.36$3.50$34.11$332.062004-06-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$0.06$0.06450,200
2020-12-30$0.06$0.06326,800
2020-12-29$0.05$0.0543,700
2020-12-28$0.05$0.05276,600
2020-12-24$0.05$0.05391,400
2020-12-23$0.04$0.04142,300
2020-12-22$0.04$0.04350,500
2020-12-21$0.04$0.04689,800
2020-12-18$0.04$0.04971,600
2020-12-17$0.04$0.041,235,800
2020-12-16$0.04$0.04482,900
2020-12-15$0.04$0.04133,000
2020-12-14$0.04$0.04473,900
2020-12-11$0.04$0.04123,300
2020-12-10$0.05$0.051,200,300
2020-12-09$0.04$0.04806,700
2020-12-08$0.04$0.041,117,700
2020-12-07$0.04$0.04483,500
2020-12-04$0.04$0.04580,200
2020-12-03$0.05$0.05777,600
2020-12-02$0.05$0.051,356,800
2020-12-01$0.05$0.05712,600
2020-11-30$0.05$0.05637,700
2020-11-27$0.06$0.0671,100
2020-11-25$0.06$0.06256,200
2020-11-24$0.06$0.06381,000
2020-11-23$0.06$0.06423,900
2020-11-20$0.06$0.06224,300
2020-11-19$0.06$0.06586,800
2020-11-18$0.07$0.071,710,700
2020-11-17$0.06$0.06649,000
2020-11-16$0.04$0.04516,600
2020-11-13$0.05$0.05300,700
2020-11-12$0.05$0.05175,900
2020-11-11$0.05$0.05143,000
2020-11-10$0.04$0.04404,700
2020-11-09$0.04$0.04638,800
2020-11-06$0.05$0.05252,700
2020-11-05$0.05$0.05420,800
2020-11-04$0.05$0.05423,300
2020-11-03$0.05$0.0549,100
2020-11-02$0.05$0.0563,400
2020-10-30$0.05$0.05361,500
2020-10-29$0.06$0.0640,900
2020-10-28$0.06$0.06300,300
2020-10-27$0.06$0.0662,100
2020-10-26$0.06$0.06139,300
2020-10-23$0.06$0.06218,800
2020-10-22$0.06$0.06118,200
2020-10-21$0.06$0.061,700
2020-10-20$0.06$0.0667,700
2020-10-19$0.06$0.06288,400
2020-10-16$0.06$0.0688,300
2020-10-15$0.06$0.06374,100
2020-10-14$0.06$0.06339,300
2020-10-13$0.06$0.06156,700
2020-10-12$0.06$0.0698,200
2020-10-09$0.06$0.06104,000
2020-10-08$0.06$0.06129,800
2020-10-07$0.06$0.06115,500
2020-10-06$0.06$0.06461,000
2020-10-05$0.06$0.06250,000
2020-10-02$0.06$0.06453,700
2020-10-01$0.06$0.061,182,300
2020-09-30$0.07$0.07273,000
2020-09-29$0.07$0.07268,200
2020-09-28$0.07$0.07410,200
2020-09-25$0.07$0.07690,700
2020-09-24$0.06$0.06149,800
2020-09-23$0.07$0.07342,300
2020-09-22$0.06$0.06197,900
2020-09-21$0.06$0.0636,400
2020-09-18$0.06$0.06615,200
2020-09-17$0.06$0.06326,500
2020-09-16$0.06$0.06778,800
2020-09-15$0.07$0.07961,000
2020-09-14$0.07$0.07281,100
2020-09-11$0.07$0.071,264,300
2020-09-10$0.06$0.06776,700
2020-09-09$0.06$0.06139,500
2020-09-08$0.06$0.06468,700
2020-09-04$0.06$0.06596,600
2020-09-03$0.07$0.07337,300
2020-09-02$0.07$0.07727,600
2020-09-01$0.07$0.07563,600
2020-08-31$0.07$0.071,851,700
2020-08-28$0.06$0.06833,500
2020-08-27$0.06$0.06231,400
2020-08-26$0.05$0.05681,600
2020-08-25$0.06$0.06645,700
2020-08-24$0.06$0.061,222,000
2020-08-21$0.05$0.05684,200
2020-08-20$0.05$0.05523,300
2020-08-19$0.05$0.05897,600
2020-08-18$0.06$0.061,136,900
2020-08-17$0.05$0.051,956,200
2020-08-14$0.05$0.056,233,900
2020-08-13$0.08$0.084,861,400
2020-08-12$0.07$0.074,097,600
2020-08-11$0.06$0.067,329,500
2020-08-10$0.04$0.04932,100
2020-08-07$0.03$0.03491,700
2020-08-06$0.03$0.03239,600
2020-08-05$0.03$0.03255,900
2020-08-04$0.04$0.041,054,500
2020-08-03$0.04$0.041,050,900
2020-07-31$0.03$0.03261,800
2020-07-30$0.03$0.03132,400
2020-07-29$0.03$0.03336,300
2020-07-28$0.03$0.03231,600
2020-07-27$0.03$0.03399,900
2020-07-24$0.03$0.03309,500
2020-07-23$0.03$0.031,968,900
2020-07-22$0.03$0.03691,200
2020-07-21$0.03$0.031,113,400
2020-07-20$0.04$0.041,206,200
2020-07-17$0.04$0.04721,000
2020-07-16$0.04$0.041,362,600
2020-07-15$0.04$0.04233,200
2020-07-14$0.04$0.0470,800
2020-07-13$0.04$0.04795,100
2020-07-10$0.04$0.041,028,100
2020-07-09$0.04$0.04356,100
2020-07-08$0.04$0.04750,200
2020-07-07$0.04$0.04453,100
2020-07-06$0.04$0.04555,600
2020-07-02$0.04$0.041,589,600
2020-07-01$0.03$0.03921,400
2020-06-30$0.03$0.03758,800
2020-06-29$0.03$0.03338,300
2020-06-26$0.03$0.0396,700
2020-06-25$0.03$0.03599,900
2020-06-24$0.04$0.04856,400
2020-06-23$0.04$0.04783,700
2020-06-22$0.03$0.031,744,000
2020-06-19$0.03$0.03518,900
2020-06-18$0.04$0.04737,500
2020-06-17$0.04$0.04521,900
2020-06-16$0.04$0.04687,500
2020-06-15$0.04$0.041,749,200
2020-06-12$0.04$0.046,878,400
2020-06-11$0.03$0.036,085,200
2020-06-10$0.03$0.031,276,700
2020-06-09$0.03$0.03769,700
2020-06-08$0.02$0.02704,600
2020-06-05$0.02$0.02762,000
2020-06-04$0.02$0.02526,600
2020-06-03$0.02$0.02336,400
2020-06-02$0.02$0.02361,000
2020-06-01$0.02$0.02619,400
2020-05-29$0.03$0.031,145,600
2020-05-28$0.02$0.02993,300
2020-05-27$0.02$0.024,307,700
2020-05-26$0.02$0.02177,700
2020-05-22$0.02$0.02223,500
2020-05-21$0.02$0.02429,200
2020-05-20$0.02$0.02271,600
2020-05-19$0.02$0.02550,200
2020-05-18$0.02$0.02506,900
2020-05-15$0.02$0.02169,600
2020-05-14$0.02$0.02106,000
2020-05-13$0.02$0.02170,200
2020-05-12$0.02$0.02209,600
2020-05-11$0.02$0.02314,500
2020-05-08$0.02$0.0283,300
2020-05-07$0.02$0.02305,500
2020-05-06$0.02$0.021,029,800
2020-05-05$0.02$0.02428,800
2020-05-04$0.02$0.02517,400
2020-05-01$0.02$0.02434,000
2020-04-30$0.02$0.02165,200
2020-04-29$0.02$0.02265,800
2020-04-28$0.02$0.02554,800
2020-04-27$0.02$0.02402,200
2020-04-24$0.02$0.02235,100
2020-04-23$0.02$0.02458,000
2020-04-22$0.02$0.02333,400
2020-04-21$0.02$0.02178,900
2020-04-20$0.02$0.02380,600
2020-04-17$0.02$0.0232,500
2020-04-16$0.02$0.02182,800
2020-04-15$0.02$0.02230,400
2020-04-14$0.02$0.02224,500
2020-04-13$0.02$0.02140,300
2020-04-09$0.02$0.02397,200
2020-04-08$0.02$0.02178,000
2020-04-07$0.02$0.02341,100
2020-04-06$0.02$0.02300,000
2020-04-03$0.03$0.03142,800
2020-04-02$0.02$0.02340,800
2020-04-01$0.02$0.02160,400
2020-03-31$0.02$0.02322,000
2020-03-30$0.02$0.02152,100
2020-03-27$0.02$0.02183,800
2020-03-26$0.02$0.02384,200
2020-03-25$0.02$0.02370,500
2020-03-24$0.03$0.0372,100
2020-03-23$0.03$0.03135,600
2020-03-20$0.03$0.0324,500
2020-03-19$0.03$0.03198,000
2020-03-18$0.03$0.0349,800
2020-03-17$0.03$0.03203,200
2020-03-16$0.01$0.0126,400
2020-03-13$0.02$0.02549,900
2020-03-12$0.02$0.0113,100
2020-03-11$0.02$0.022,600
2020-03-10$0.02$0.02194,600
2020-03-09$0.02$0.02194,400
2020-03-06$0.02$0.0229,900
2020-03-05$0.02$0.02421,300
2020-03-04$0.02$0.02407,800
2020-03-03$0.02$0.0281,900
2020-03-02$0.02$0.02660,500
2020-02-28$0.01$0.0195,700
2020-02-27$0.01$0.01246,800
2020-02-26$0.01$0.01667,200
2020-02-25$0.01$0.01797,100
2020-02-24$0.02$0.02296,000
2020-02-21$0.02$0.02293,400
2020-02-20$0.02$0.02233,100
2020-02-19$0.03$0.0351,400
2020-02-18$0.03$0.0342,700
2020-02-14$0.03$0.0356,600
2020-02-13$0.03$0.03227,700
2020-02-12$0.03$0.03235,500
2020-02-11$0.03$0.0399,900
2020-02-10$0.03$0.03123,900
2020-02-07$0.02$0.02510,300
2020-02-06$0.02$0.0237,300
2020-02-05$0.02$0.02343,800
2020-02-04$0.02$0.02202,200
2020-02-03$0.03$0.03633,000
2020-01-31$0.02$0.02311,100
2020-01-30$0.03$0.03768,700
2020-01-29$0.03$0.03525,300
2020-01-28$0.03$0.03352,700
2020-01-27$0.03$0.031,244,200
2020-01-24$0.03$0.03281,400
2020-01-23$0.03$0.03180,300
2020-01-22$0.03$0.03327,900
2020-01-21$0.03$0.03600,300
2020-01-17$0.03$0.03319,800
2020-01-16$0.04$0.04256,500
2020-01-15$0.03$0.03767,800
2020-01-14$0.03$0.03341,600
2020-01-13$0.03$0.03645,300
2020-01-10$0.03$0.03912,400
2020-01-09$0.03$0.03355,300
2020-01-08$0.03$0.03200,600
2020-01-07$0.04$0.04193,000
2020-01-06$0.04$0.04205,500
2020-01-03$0.03$0.0379,000
2020-01-02$0.04$0.04234,600