Digital Utilities Ventures, Inc. (DUTV)
OTCMKTS · Delayed Price · Currency is USD
0.0214
+0.0001 (0.23%)
Jul 16, 2025, 11:29 AM EDT
DUTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.47% | 450,218 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.23% | 69,274 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.98% | 927,214 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.44% | 679,705 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.45% | 426,863 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.33% | 1,261,009 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.58% | 62,563 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.58% | 28,713 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.05% | 249,657 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.33% | 441,363 |
| Jun 30, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -14.00% | 283,630 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.41% | 358,495 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -2.53% | 324,039 |
| Jun 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 33.30% | 2,327,439 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.90% | 879,897 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.58% | 939,024 |
| Jun 20, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -9.52% | 1,232,859 |
| Jun 18, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 349,585 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.15% | 2,061,678 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -22.18% | 3,591,437 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.03% | 2,718,036 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.27% | 1,445,531 |
| Jun 11, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -9.39% | 2,704,907 |
| Jun 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 12.50% | 5,197,611 |
| Jun 9, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -26.92% | 14,364,373 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 9.76% | 7,036,945 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 24.67% | 6,132,728 |
| Jun 4, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 27.66% | 5,387,412 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.09% | 3,821,144 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.75% | 1,960,204 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.89% | 2,926,123 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.00% | 2,322,508 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.36% | 443,000 |
| May 27, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 8.67% | 2,151,368 |
| May 23, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -1.19% | 2,185,868 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.88% | 71,884 |
| May 21, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -0.67% | 215,025 |
| May 20, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -3.23% | 1,142,776 |
| May 19, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 13.14% | 469,493 |
| May 16, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -11.04% | 859,501 |
| May 15, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -0.65% | 740,463 |
| May 14, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -6.06% | 634,362 |
| May 13, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 1,584,724 |
| May 12, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -9.41% | 2,971,905 |
| May 9, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 4.94% | 874,144 |
| May 8, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,083,997 |
| May 7, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 12.50% | 2,574,736 |
| May 6, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 20.00% | 3,452,878 |
| May 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 2,721,773 |
| May 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 1,358,765 |