Digital Utilities Ventures Inc (PK) Historical Data - DUTV | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Digital Utilities Ventures Inc (PK) (DUTV)
Digital Utilities Ventures Inc (PK) (DUTV) Historical

Digital Utilities Ventures Inc (PK) (DUTV)

0.0089

-0.0005

(-5.32%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0018	-16.8224299065	0.0107	0.0114	0.0073	2805285	0.00956226	CS
4	0.0044	97.7777777778	0.0045	0.0114	0.003	1706437	0.00716538	CS
12	0.0041	85.4166666667	0.0048	0.0114	0.003	908302	0.0064966	CS
26	0.0009	11.25	0.008	0.01325	0.003	780932	0.00730187	CS
52	0.00165	22.7586206897	0.00725	0.01325	0.003	730571	0.00743028	CS
156	0.004	81.6326530612	0.0049	0.0175	0.0003	4243413	0.00763617	CS
260	0.0064	256	0.0025	0.0175	0.0002	4142514	0.00636351	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.0089	-0.0005	-5.32	0.00919	0.0092999	0.00852	1113130
1714080300	0.0094	0.0002	2.17	0.00905	0.0095	0.00895	763600
1713994020	0.0092	0.0007	8.24	0.008735	0.00927	0.0075	990156
1713907740	0.0085	-0.0015	-15.00	0.0099	0.0099	0.0074	1746047
1713821340	0.01	0.0005	5.26	0.00979	0.0114	0.0095999	5985446
1713561900	0.0095	0.0028	41.79	0.0107	0.0107	0.0073	4541174
1713475500	0.0067	0.0012	21.82	0.0064	0.0067	0.0056	6668200
1713389100	0.0055	0.0012	27.91	0.00412	0.00564	0.004	1395035
1713302940	0.0043	-0.0001	-2.27	0.0042	0.0044	0.0038	1749792
1713216000	0.0044	-0.0002	-4.35	0.0045	0.0045	0.0035	695500
1712957160	0.0046	-4.0E-5	-0.86	0.0046	0.0047999	0.00445	856651
1712870760	0.00464	0.00024	5.45	0.0044	0.00464	0.0041	210048
1712784000	0.0044	0.00022	5.26	0.0044	0.0044	0.0039	322360
1712698140	0.00418	-0.00082	-16.40	0.0049	0.0049	0.003	4024286
1712611200	0.005	-0.0003	-5.66	0.0053	0.0053	0.0042	357347
1712352000	0.0053	0.0005001	10.42	0.0045	0.0053	0.00365	309121
1712265780	0.0047999	0	0.00	0.00515	0.00515	0.0047999	200000
1712179500	0.0047999	-0.0001	-2.04	0.00468	0.0047999	0.0045	236000
1712092980	0.0049	0.000105	2.19	0.0054	0.0054	0.0046	100000
1712006940	0.004795	0.000695	16.95	0.0045	0.0059	0.0042	1271532
1711660800	0.0041	-0.0006	-12.77	0.0047	0.0053	0.0035	2121597
1711574580	0.0047	-4.0E-5	-0.84	0.0046	0.0047999	0.0035	280000
1711488540	0.00474	4.0E-5	0.85	0.0047999	0.005	0.0046	345810
1711401600	0.0047	-0.000475	-9.18	0.00515	0.00515	0.0047	320500
1711142880	0.005175	-0.000125	-2.36	0.005175	0.005175	0.005175	4031
1711056240	0.0053	0.0004	8.16	0.00484	0.0053	0.00484	11511
1710970140	0.0049	-6.0E-5	-1.21	0.0049	0.0049	0.0049	5000
1710883740	0.00496	-0.00049	-8.99	0.0055	0.0055	0.0047999	513000
1710796800	0.00545	-0.00045	-7.63	0.005	0.00545	0.005	142000
1710537720	0.0059	0.0003	5.36	0.005	0.0059	0.0049	682762
1710451740	0.0056	0.0002	3.70	0.0052	0.0056	0.0047999	585774
1710365340	0.0054	-0.0002	-3.57	0.0056	0.0056	0.00498	57731
1710278940	0.0056	-0.00028	-4.76	0.0057	0.0059	0.0038	2628592
1710192540	0.00588	-0.00052	-8.13	0.0057	0.00605	0.0057	83346
1709936640	0.0064	0.0006001	10.35	0.0056	0.0064	0.0056	291500
1709850360	0.0057999	0.0005199	9.85	0.00516	0.00592	0.00516	584700
1709764080	0.00528	2.0E-5	0.38	0.00485	0.0053	0.0045	1093330
1709677620	0.00526	0.00011	2.14	0.0053	0.00539	0.0051	82700
1709590980	0.00515	-0.00019	-3.56	0.0051	0.0057	0.00455	1577919
1709332140	0.00534	-0.00046	-7.93	0.005	0.0057	0.005	41100
1709245440	0.0057999	0	0.00	0.0057999	0.0062	0.005	785900
1709159100	0.0057999	0	0.00	0.0055	0.0061	0.0055	132000
1709072940	0.0057999	0	0.00	0.0059	0.0059	0.0054	438107
1708986360	0.0057999	0.0003999	7.41	0.0054799	0.00585	0.0051	1003748
1708726800	0.0054	-0.00018	-3.23	0.0051	0.00558	0.0051	49400
1708640940	0.00558	0.00018	3.33	0.0059	0.0059	0.0051	40864
1708554000	0.0054	0	0.00	0.0049	0.0059	0.0049	627872
1708467600	0.0054	-0.0006	-10.00	0.0054	0.0054	0.0054	4000
1708122180	0.006	0.0006	11.11	0.0054	0.006275	0.0054	200473
1708036140	0.0054	0.00038	7.57	0.0053	0.0054	0.0046	402553
1707949620	0.00502	-0.00058	-10.36	0.00499	0.00502	0.0046	90000
1707863340	0.0056	-0.0001	-1.75	0.0056	0.0056	0.0046	87000
1707776940	0.0057	0	0.00	0.0045	0.0057	0.0045	130079
1707517200	0.0057	0.0001	1.79	0.006	0.00642	0.0044	641891
1707431280	0.0056	-0.0009	-13.85	0.0065	0.00705	0.00554	1204815
1707344940	0.0065	0.0008701	15.45	0.0052	0.0065	0.0052	783763
1707258480	0.0056299	-0.00087	-13.38	0.00575	0.0065	0.005	645406
1707172140	0.0065	0.0009	16.07	0.0065	0.0065	0.0047999	341050
1706912580	0.0056	0.0008001	16.67	0.0047999	0.0059	0.00424	1197381
1706826540	0.0047999	0.0006999	17.07	0.005	0.005	0.00466	319072
1706740140	0.0041	-0.0011	-21.15	0.005	0.0055	0.004	1262807
1706653320	0.0052	-0.0014	-21.21	0.0057999	0.006	0.0035	1608998
1706567340	0.0066	-0.0001	-1.49	0.006285	0.0066	0.006285	2022

Digital Utilities Ventures (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions