Digital Utilities Ventures, Inc. (DUTV)
OTCMKTS · Delayed Price · Currency is USD
0.0191
+0.0012 (6.70%)
Aug 22, 2025, 4:00 PM EDT
DUTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.70% | 178,352 |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.86% | 263,402 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -0.45% | 213,251 |
| Aug 19, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -9.24% | 811,791 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.61% | 115,933 |
| Aug 15, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -13.45% | 175,063 |
| Aug 14, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 42.37% | 2,561,567 |
| Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.64% | 270,103 |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.13% | 503,620 |
| Aug 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.50% | 525,207 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 786,362 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -10.00% | 4,136,256 |
| Aug 6, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -0.62% | 83,650 |
| Aug 5, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -0.62% | 120,685 |
| Aug 4, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 10.20% | 585,698 |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.83% | 238,588 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -19.91% | 814,203 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.82% | 156,836 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.54% | 291,361 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.50% | 483,879 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.48% | 280,318 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.17% | 584,776 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.67% | 31,049 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.10% | 318,781 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.77% | 358,101 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.43% | 304,437 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.33% | 921,946 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.47% | 391,942 |
| 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 |