Digital Utilities Ventures, Inc. (DUTV)
OTCMKTS
· Delayed Price · Currency is USD
0.0210
-0.0040 (-16.00%)
Jun 20, 2025, 3:55 PM EDT
DUTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 23.71% | 2,030,591 |
| Apr 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.10% | 2,048,242 |
| Apr 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 21.13% | 1,993,372 |
| Apr 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.04% | 1,574,351 |
| Apr 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.60% | 1,310,886 |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.58% | 632,453 |
| Apr 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.15% | 141,012 |
| Apr 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.10% | 257,287 |
| Apr 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.89% | 478,005 |
| Apr 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.16% | 223,580 |
| Apr 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.29% | 104,842 |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.56% | 1,864,329 |
| Apr 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.26% | 1,044,350 |
| Apr 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.56% | 195,000 |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 886,240 |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.12% | 367,126 |