Dark

DIGTF
THRUVISION GROUP PLC
stock OTC

Inactive

May 23, 2022

0.3100USD0.000%(0.0000)1,500

Pre-market

0.00USD-100.000%(-0.31)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-05-23	0.3100	0.3100	0.3100	0.3100	0.000%	1,500	0.000%
2022-03-24	0.3100	0.3100	0.3100	0.3100	-3.125%	2,000	0.000%
2022-03-11	0.3200	0.3200	0.3200	0.3200	-13.514%	2,000	-3.125%
2021-12-28	0.3700	0.3700	0.3700	0.3700	+37.037%	3,100	-16.216%
2021-12-21	0.2800	0.2800	0.2700	0.2700	-1.818%	56,000	+14.815%
2021-12-15	0.2800	0.2800	0.2750	0.2750	+10.000%	20,000	+12.727%
2021-11-23	0.2500	0.2500	0.2500	0.2500	-21.875%	25,000	+24.000%
2021-09-13	0.3200	0.3200	0.3200	0.3200	0.000%	10,000	-3.125%
2021-09-03	0.3200	0.3200	0.3200	0.3200	+6.667%	400	-3.125%
2021-08-26	0.3000	0.3000	0.3000	0.3000	-6.250%	5,000	+3.333%
2021-08-16	0.3200	0.3200	0.3200	0.3200	0.000%	7,600	-3.125%
2021-08-02	0.3200	0.3200	0.3200	0.3200	+18.519%	1,000	-3.125%
2021-07-16	0.2700	0.2700	0.2700	0.2700	-10.000%	270	+14.815%
2021-07-14	0.3000	0.3000	0.3000	0.3000	-3.226%	10,000	+3.333%
2021-07-02	0.3100	0.3100	0.3100	0.3100	-4.615%	5,000	0.000%
2021-06-09	0.3250	0.3250	0.3250	0.3250	+1.563%	5,000	-4.615%
2021-05-27	0.3200	0.3200	0.3200	0.3200	+10.345%	1,500	-3.125%
2021-04-15	0.2900	0.2900	0.2900	0.2900	-14.706%	20,000	+6.897%
2021-04-09	0.3400	0.3400	0.3400	0.3400	+7.937%	5,000	-8.824%
2021-03-04	0.3150	0.3150	0.3150	0.3150	-1.563%	2,500	-1.587%
2021-02-26	0.3200	0.3200	0.3200	0.3200	+6.667%	4,000	-3.125%
2021-02-22	0.3200	0.3200	0.3000	0.3000	-3.226%	2,000	+3.333%
2021-02-04	0.3100	0.3100	0.3100	0.3100	0.000%	4,000	0.000%
2021-02-02	0.3100	0.3100	0.3100	0.3100	+0.324%	1,317	0.000%
2021-01-29	0.3100	0.3100	0.3000	0.3090	+3.000%	1,400	+0.324%
2021-01-19	0.3000	0.3000	0.3000	0.3000	0.000%	2,000	+3.333%
2021-01-07	0.3000	0.3000	0.3000	0.3000	0.000%	300	+3.333%
2021-01-05	0.3000	0.3000	0.3000	0.3000	-6.250%	1,100	+3.333%
2020-12-31	0.3200	0.3200	0.3200	0.3200	-3.030%	1,500	-3.125%
2020-12-22	0.3300	0.3300	0.3300	0.3300	-12.698%	2,000	-6.061%
2020-12-04	0.3780	0.3780	0.3780	0.3780	-16.000%	117	-17.989%
2020-12-03	0.4500	0.4500	0.4500	0.4500	+25.000%	500	-31.111%
2020-11-17	0.3600	0.3600	0.3600	0.3600	+14.286%	13,000	-13.889%
2020-11-16	0.3150	0.3150	0.3150	0.3150	+5.000%	500	-1.587%
2020-11-09	0.3000	0.3000	0.3000	0.3000	-13.295%	1,000	+3.333%
2020-10-13	0.3450	0.3460	0.3450	0.3460	+8.125%	20,000	-10.405%
2020-09-25	0.3200	0.3200	0.3200	0.3200	0.000%	3,950	-3.125%
2020-09-16	0.4000	0.4000	0.3000	0.3200	-5.882%	1,326	-3.125%
2020-08-25	0.3100	0.3400	0.3100	0.3400	0.000%	3,000	-8.824%
2020-07-29	0.3400	0.3400	0.3400	0.3400	+9.677%	6,300	-8.824%
2020-07-24	0.3100	0.3100	0.3100	0.3100	-1.899%	100	0.000%
2020-07-16	0.3160	0.3160	0.3160	0.3160	+5.333%	500	-1.899%
2020-07-14	0.3000	0.3000	0.3000	0.3000	-3.226%	2,500	+3.333%
2020-06-30	0.3100	0.3100	0.3100	0.3100	+3.333%	850	0.000%
2020-06-24	0.3000	0.3000	0.3000	0.3000	+3.448%	240	+3.333%
2020-06-09	0.2100	0.2900	0.2100	0.2900	+28.889%	6,744	+6.897%
2020-05-20	0.2250	0.2250	0.2250	0.2250	+2.273%	200	+37.778%
2020-05-18	0.2900	0.2900	0.2200	0.2200	+2.326%	1,000	+40.909%
2020-04-27	0.2150	0.2150	0.2150	0.2150	+19.444%	10,000	+44.186%
2020-04-23	0.1800	0.1800	0.1800	0.1800	0.000%	3,000	+72.222%
2020-04-16	0.1800	0.1800	0.1800	0.1800	+12.500%	14,978	+72.222%
2020-03-19	0.1550	0.1600	0.1300	0.1600	+6.667%	5,800	+93.750%
2020-03-13	0.1500	0.1500	0.1500	0.1500	-31.818%	5,000	+106.667%
2020-03-12	0.2200	0.2200	0.2200	0.2200	-4.348%	6,000	+40.909%
2020-03-10	0.2300	0.2300	0.2300	0.2300	-11.911%	275	+34.783%
2020-03-09	0.2611	0.2611	0.2611	0.2611	+8.792%	335	+18.728%
2020-03-06	0.2400	0.2400	0.2400	0.2400	-27.273%	7,750	+29.167%
2020-02-14	0.3350	0.3350	0.3300	0.3300	+3.125%	2,450	-6.061%
2020-02-12	0.3200	0.3200	0.3200	0.3200	-3.030%	1,000	-3.125%
2020-01-22	0.3300	0.3300	0.3300	0.3300	+3.125%	2,000	-6.061%
2020-01-17	0.3200	0.3200	0.3200	0.3200	-5.882%	3,000	-3.125%
2019-12-31	0.3400	0.3400	0.3400	0.3400	-2.857%	5,000	-8.824%
2019-12-16	0.3500	0.3500	0.3500	0.3500	-0.850%	10,000	-11.429%
2019-12-10	0.3530	0.3530	0.3530	0.3530	0.000%	150	-12.181%
2019-12-06	0.3580	0.3580	0.3530	0.3530	-11.750%	650	-12.181%
2019-11-27	0.4000	0.4000	0.4000	0.4000	-2.439%	1,775	-22.500%
2019-11-26	0.4100	0.4100	0.4100	0.4100	0.000%	5,000	-24.390%
2019-11-25	0.4100	0.4100	0.4100	0.4100	+2.500%	5,000	-24.390%
2019-11-22	0.4000	0.4000	0.4000	0.4000	-0.990%	1,000	-22.500%
2019-11-20	0.4040	0.4040	0.4040	0.4040	+1.253%	2,500	-23.267%
2019-11-19	0.3990	0.3990	0.3990	0.3990	-2.683%	7,600	-22.306%
2019-11-18	0.3990	0.4100	0.3990	0.4100	+5.943%	23,778	-24.390%
2019-11-15	0.3940	0.4100	0.3870	0.3870	+17.273%	50,213	-19.897%
2019-11-13	0.3300	0.3300	0.3300	0.3300	+1.227%	1,000	-6.061%
2019-10-16	0.3260	0.3260	0.3260	0.3260	+14.386%	1,500	-4.908%
2019-09-23	0.2850	0.2850	0.2850	0.2850	+14.000%	4,000	+8.772%
2019-09-10	0.2500	0.2500	0.2500	0.2500	-28.571%	250	+24.000%
2019-08-16	0.3500	0.3500	0.3500	0.3500	+1.449%	650	-11.429%
2019-08-12	0.3450	0.3450	0.3450	0.3450	-4.167%	1,000	-10.145%
2019-08-07	0.3950	0.3950	0.3600	0.3600	+14.286%	600	-13.889%
2019-08-05	0.3000	0.3150	0.3000	0.3150	+10.526%	6,000	-1.587%
2019-08-01	0.3100	0.3100	0.2850	0.2850	-5.000%	9,000	+8.772%
2019-07-19	0.3000	0.3000	0.3000	0.3000	0.000%	2,000	+3.333%
2019-07-16	0.3000	0.3000	0.3000	0.3000	-3.226%	2,500	+3.333%
2019-07-12	0.3100	0.3100	0.3100	0.3100	-16.216%	2,500	0.000%
2019-07-11	0.3700	0.3700	0.3700	0.3700	-2.632%	100	-16.216%
2019-07-10	0.3800	0.3800	0.3800	0.3800	+2.703%	11,350	-18.421%
2019-07-05	0.3600	0.3720	0.3600	0.3700	+5.413%	5,050	-16.216%
2019-04-26	0.3510	0.3510	0.3510	0.3510	+0.286%	6,063	-11.681%
2019-04-23	0.3500	0.3500	0.3500	0.3500	-8.136%	900	-11.429%
2019-03-13	0.3810	0.3810	0.3810	0.3810	+5.833%	10,000	-18.635%
2019-02-19	0.3600	0.3600	0.3600	0.3600	+5.882%	10,000	-13.889%
2019-02-14	0.3400	0.3400	0.3400	0.3400	+1.190%	18,317	-8.824%
2019-01-31	0.3360	0.3360	0.3360	0.3360	+0.599%	1,207	-7.738%
2019-01-30	0.3340	0.3340	0.3340	0.3340	+0.602%	2,000	-7.186%
2019-01-15	0.3320	0.3320	0.3320	0.3320	+3.750%	1,000	-6.627%
2019-01-09	0.3200	0.3200	0.3200	0.3200	+3.226%	1,000	-3.125%
2018-12-18	0.3100	0.3100	0.3100	0.3100	-13.889%	15,500	0.000%
2018-11-12	0.3600	0.3600	0.3600	0.3600	0.000%	1,100	-13.889%
2018-11-09	0.3600	0.3600	0.3600	0.3600	-5.263%	550	-13.889%
2018-11-08	0.3800	0.3800	0.3800	0.3800	-13.636%	12,000	-18.421%
2018-11-06	0.3200	0.4400	0.3200	0.4400	+12.821%	575,100	-29.545%
2018-11-05	0.3900	0.3900	0.3900	0.3900	-2.500%	23,000	-20.513%
2018-10-30	0.3300	0.4000	0.3300	0.4000	+17.647%	21,000	-22.500%
2018-10-26	0.3300	0.3400	0.3300	0.3400	0.000%	1,400	-8.824%
2018-10-25	0.3300	0.3400	0.3300	0.3400	0.000%	1,000	-8.824%
2018-10-24	0.3400	0.3400	0.3400	0.3400	-2.857%	713	-8.824%
2018-10-22	0.3100	0.3500	0.3100	0.3500	-2.778%	4,100	-11.429%
2018-10-17	0.3400	0.3600	0.3400	0.3600	+2.857%	10,100	-13.889%
2018-10-15	0.3500	0.3500	0.3400	0.3500	-5.405%	3,800	-11.429%
2018-10-12	0.3700	0.3700	0.3700	0.3700	+5.714%	3,000	-16.216%
2018-10-11	0.3500	0.3500	0.3400	0.3500	-4.110%	6,800	-11.429%
2018-10-10	0.3650	0.3650	0.3650	0.3650	-8.750%	10,000	-15.068%
2018-10-09	0.4000	0.4000	0.4000	0.4000	-4.762%	17,500	-22.500%
2018-10-08	0.4200	0.4200	0.4200	0.4200	+3.704%	1,900	-26.190%
2018-10-04	0.4050	0.4050	0.4050	0.4050	-1.220%	12,950	-23.457%
2018-10-03	0.4100	0.4200	0.4050	0.4100	-2.381%	69,270	-24.390%
2018-10-02	0.4040	0.4350	0.3900	0.4200	+13.514%	32,517	-26.190%
2018-09-27	0.3700	0.3800	0.3500	0.3700	+8.824%	153,094	-16.216%
2018-09-26	0.3040	0.3650	0.3040	0.3400	+31.274%	123,142	-8.824%
2018-09-19	0.3010	0.3010	0.2590	0.2590	+3.600%	4,000	+19.691%
2018-09-17	0.2500	0.2500	0.2500	0.2500	-16.944%	700	+24.000%
2018-09-14	0.3010	0.3010	0.3010	0.3010	0.000%	3,730	+2.990%
2018-09-11	0.3100	0.3100	0.3010	0.3010	-11.471%	8,120	+2.990%
2018-09-10	0.3400	0.3400	0.3400	0.3400	-0.961%	2,945	-8.824%
2018-09-06	0.3433	0.3433	0.3433	0.3433	-8.939%	11,142	-9.700%
2018-09-04	0.3770	0.3770	0.3770	0.3770	0.000%	299	-17.772%
2018-08-31	0.4050	0.4050	0.3770	0.3770	+3.857%	7,565	-17.772%
2018-08-30	0.3600	0.3630	0.3600	0.3630	+2.833%	1,200	-14.601%
2018-08-28	0.3454	0.3530	0.3454	0.3530	+30.741%	20,400	-12.181%
2018-08-17	0.2506	0.2700	0.2506	0.2700	0.000%	94,100	+14.815%
2018-08-16	0.2750	0.2750	0.2700	0.2700	+3.846%	32,180	+14.815%
2018-08-15	0.2900	0.2900	0.2600	0.2600	-3.704%	34,700	+19.231%
2018-08-14	0.2425	0.2700	0.2425	0.2700	+68.434%	36,700	+14.815%
2018-05-01	0.1603	0.1603	0.1603	0.1603	-10.447%	400,000	+93.387%
2018-04-19	0.1790	0.1790	0.1790	0.1790	+15.558%	1,000	+73.184%
2018-04-16	0.1549	0.1549	0.1549	0.1549	+6.828%	10,000	+100.129%
2018-04-12	0.1590	0.1590	0.1450	0.1450	-25.641%	10,125	+113.793%
2018-04-11	0.1950	0.1950	0.1950	0.1950	+3.175%	100	+58.974%
2018-03-13	0.1890	0.1890	0.1890	0.1890	+21.935%	6,000	+64.021%
2018-03-07	0.1550	0.1550	0.1550	0.1550	+13.470%	1,000	+100.000%
2018-03-02	0.1366	0.1366	0.1366	0.1366	-13.544%	45,512	+126.940%
2018-02-28	0.1580	0.1580	0.1580	0.1580	-28.182%	126,470	+96.203%
2018-01-26	0.2200	0.2200	0.2200	0.2200	-1.345%	20,000	+40.909%
2018-01-08	0.2300	0.2300	0.2230	0.2230	-3.043%	12,760	+39.013%
2018-01-05	0.2300	0.2300	0.2300	0.2300	+4.545%	5,000	+34.783%
2018-01-04	0.2200	0.2200	0.2200	0.2200	-1.786%	5,000	+40.909%
2017-12-28	0.2240	0.2240	0.2240	0.2240	+1.818%	16,000	+38.393%
2017-12-21	0.2200	0.2200	0.2200	0.2200	+4.414%	13,500	+40.909%
2017-12-18	0.2220	0.2220	0.2107	0.2107	-20.491%	35,000	+47.129%
2017-10-05	0.2650	0.2650	0.2650	0.2650	-22.059%	5,000	+16.981%
2017-08-23	0.3400	0.3400	0.3400	0.3400	-5.556%	1,900	-8.824%
2017-07-31	0.3600	0.3600	0.3600	0.3600	-2.703%	500	-13.889%
2017-06-05	0.4000	0.4000	0.3700	0.3700	-7.500%	7,750	-16.216%
2017-05-25	0.4000	0.4000	0.4000	0.4000	+28.082%	20,000	-22.500%
2017-03-24	0.3123	0.3123	0.3123	0.3123	-23.829%	200,000	-0.736%
2016-12-29	0.4100	0.4100	0.4100	0.4100	0.000%	1,400	-24.390%

.dark-mode .gZ789r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gZ789r{ color: #333333; background-color: white; border: 2px solid #333333; }DIGTFTHRUVISION GROUP PLCstock OTC

DIGTF
THRUVISION GROUP PLC
stock OTC