Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digipath Inc (OP: DIGP )

0.0210 -0.0090 (-30.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.0212 0.0213 0.0210 0.0213 3,000 +0.00(+0.47%)
Nov 29, 2023 0.0210 0.0220 0.0200 0.0212 5,050 +0.00(+1.92%)
Nov 28, 2023 0.0210 0.0221 0.0200 0.0208 7,657 -0.00(-0.95%)
Nov 27, 2023 0.0152 0.0220 0.0152 0.0210 854,967 +0.00(+27.27%)
Nov 24, 2023 0.0172 0.0172 0.0165 0.0165 400 -0.00(-17.09%)
Nov 22, 2023 0.0182 0.0200 0.0182 0.0199 260,350 +0.00(+11.80%)
Nov 21, 2023 0.0182 0.0182 0.0156 0.0178 1,200 +0.00(+14.10%)
Nov 20, 2023 0.0159 0.0159 0.0156 0.0156 20,270 -0.00(-2.50%)
Nov 17, 2023 0.0161 0.0161 0.0160 0.0160 650 -0.00(-3.61%)
Nov 16, 2023 0.0156 0.0176 0.0156 0.0166 9,300 -0.00(-17.00%)
Nov 15, 2023 0.0207 0.0208 0.0200 0.0200 275,000 -0.00(-8.26%)
Nov 13, 2023 0.0218 1 +0.00(+14.74%)
Nov 09, 2023 0.0190 0 -0.00(-9.52%)
Nov 08, 2023 0.0200 0.0215 0.0185 0.0210 204,975 +0.00(+5.00%)
Nov 07, 2023 0.0208 0.0210 0.0200 0.0200 130,360 +0.00(+0.00%)
Nov 06, 2023 0.0155 0.0208 0.0150 0.0200 448,346 +0.00(+25.00%)
Nov 03, 2023 0.0183 0.0183 0.0160 0.0160 110,000 -0.00(-19.60%)
Nov 02, 2023 0.0180 0.0199 0.0150 0.0199 125,610 -0.01(-21.03%)
Nov 01, 2023 0.0087 0.0450 0.0087 0.0252 622,320 +0.01(+103.23%)
Oct 31, 2023 0.0100 0.0124 0.0100 0.0124 1,400 -0.00(-22.50%)
Oct 30, 2023 0.0087 0.0160 0.0087 0.0160 15,594 +0.00(+29.03%)
Oct 26, 2023 0.0124 0 -0.00(-12.68%)
Oct 25, 2023 0.0108 0.0142 0.0108 0.0142 2,529 +0.00(+46.39%)
Oct 24, 2023 0.0180 0.0180 0.0086 0.0097 19,000 -0.01(-39.38%)
Oct 23, 2023 0.0180 0.0180 0.0115 0.0160 10,425 -0.00(-15.79%)
Oct 20, 2023 0.0190 0.0190 0.0180 0.0190 20,685 +0.00(+5.56%)
Oct 19, 2023 0.0190 0.0190 0.0150 0.0180 11,345 +0.00(+20.00%)
Oct 18, 2023 0.0143 0.0150 0.0086 0.0150 6,000 +0.00(+7.91%)
Oct 17, 2023 0.0099 0.0169 0.0099 0.0139 300,420 +0.01(+67.47%)
Oct 16, 2023 0.0080 0.0083 0.0060 0.0083 68,130 +0.00(+6.41%)
Oct 13, 2023 0.0122 0.0122 0.0070 0.0078 242,930 -0.01(-56.67%)
Oct 12, 2023 0.0265 0.0265 0.0121 0.0180 63,305 -0.00(-10.00%)
Oct 11, 2023 0.0180 0.0233 0.0180 0.0200 189,555 +0.00(+3.09%)
Oct 10, 2023 0.0200 0.0200 0.0173 0.0194 7,090 +0.00(+2.65%)
Oct 09, 2023 0.0166 0.0189 0.0166 0.0189 2,900 -0.00(-5.50%)
Oct 06, 2023 0.0150 0.0200 0.0150 0.0200 16,315 +0.00(+7.53%)
Oct 05, 2023 0.0124 0.0187 0.0115 0.0186 235,672 +0.01(+56.30%)
Oct 04, 2023 0.0131 0.0145 0.0114 0.0119 27,980 -0.00(-9.16%)
Oct 03, 2023 0.0131 0.0131 0.0114 0.0131 11,730 +0.00(+0.00%)
Oct 02, 2023 0.0131 0.0148 0.0114 0.0131 11,102 -0.00(-11.49%)
Sep 29, 2023 0.0138 0.0148 0.0114 0.0148 27,181 +0.00(+5.71%)
Sep 28, 2023 0.0146 0.0148 0.0126 0.0140 56,500 +0.00(+2.19%)
Sep 27, 2023 0.0131 0.0148 0.0130 0.0137 11,335 +0.00(+5.38%)
Sep 26, 2023 0.0125 0.0131 0.0114 0.0130 50,980 +0.00(+4.00%)
Sep 25, 2023 0.0240 0.0155 0.0121 0.0125 61,966 -0.01(-37.50%)
Sep 22, 2023 0.0200 0.0240 0.0195 0.0200 118,201 -0.00(-18.03%)
Sep 21, 2023 0.0125 0.0244 0.0125 0.0244 188,883 +0.01(+73.05%)
Sep 20, 2023 0.0125 0.0141 0.0125 0.0141 3,100 +0.00(+0.00%)
Sep 19, 2023 0.0151 0.0151 0.0125 0.0141 6,490 -0.00(-6.62%)
Sep 18, 2023 0.0151 0.0151 0.0151 0.0151 1,000 +0.00(+0.00%)
Sep 15, 2023 0.0150 0.0151 0.0130 0.0151 11,900 -0.00(-8.48%)
Sep 14, 2023 0.0170 0.0203 0.0090 0.0165 90,900 -0.00(-21.43%)
Sep 13, 2023 0.0184 0.0210 0.0130 0.0210 277,270 +0.01(+31.25%)
Sep 12, 2023 0.0146 0.0185 0.0146 0.0160 49,970 +0.00(+6.67%)
Sep 11, 2023 0.0102 0.0150 0.0102 0.0150 1,400 +0.01(+64.84%)
Sep 07, 2023 0.0091 0 -0.00(-27.20%)
Sep 06, 2023 0.0170 0.0170 0.0125 0.0125 10,856 -0.00(-10.71%)
Sep 05, 2023 0.0125 0.0140 0.0125 0.0140 900 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.