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 )

0.0253 +0.0032 (+14.48%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 31, 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 (%)
Dec 30, 2016 0.1950 0.1950 0.1950 0 +0.01(+3.28%)
Dec 29, 2016 0.1940 0.1950 0.1821 0.1888 52,082 +0.00(+0.40%)
Dec 28, 2016 0.2176 0.2200 0.1751 0.1880 221,934 +0.02(+13.28%)
Dec 27, 2016 0.2185 0.2200 0.1660 0.1660 80,363 -0.05(-24.17%)
Dec 23, 2016 0.2189 0.2189 0.2189 0 +0.04(+22.29%)
Dec 22, 2016 0.1500 0.1800 0.1410 0.1790 30,229 +0.01(+7.99%)
Dec 21, 2016 0.1788 0.1850 0.1600 0.1658 34,159 -0.01(-4.96%)
Dec 20, 2016 0.1789 0.1789 0.1744 0.1744 3,000 +0.00(+0.00%)
Dec 19, 2016 0.1650 0.1800 0.1600 0.1744 77,360 +0.01(+4.47%)
Dec 16, 2016 0.1749 0.1788 0.1305 0.1669 206,368 -0.00(-2.38%)
Dec 15, 2016 0.1912 0.1912 0.1710 0.1710 48,747 -0.01(-5.00%)
Dec 14, 2016 0.1900 0.1997 0.1800 0.1800 74,560 -0.01(-2.70%)
Dec 13, 2016 0.1914 0.1999 0.1800 0.1850 210,340 -0.01(-2.63%)
Dec 12, 2016 0.1953 0.1953 0.1853 0.1900 107,882 +0.00(+0.00%)
Dec 09, 2016 0.2138 0.2138 0.1850 0.1900 84,819 -0.01(-6.84%)
Dec 08, 2016 0.2100 0.2240 0.2000 0.2039 172,174 -0.01(-2.83%)
Dec 07, 2016 0.2000 0.2100 0.1900 0.2099 104,555 +0.01(+4.95%)
Dec 06, 2016 0.2000 0.2100 0.1950 0.2000 16,699 +0.00(+0.00%)
Dec 05, 2016 0.2100 0.2100 0.1914 0.2000 56,456 -0.01(-4.72%)
Dec 02, 2016 0.2099 0.2100 0.1900 0.2099 28,011 +0.01(+7.61%)
Dec 01, 2016 0.1901 0.2050 0.1900 0.1951 71,000 +0.00(+2.60%)
Nov 30, 2016 0.2100 0.2100 0.1901 0.1901 28,350 -0.02(-7.79%)
Nov 29, 2016 0.2100 0.2150 0.2050 0.2061 42,530 -0.00(-0.46%)
Nov 28, 2016 0.2000 0.2150 0.2000 0.2071 51,885 +0.01(+3.24%)
Nov 25, 2016 0.2032 0.2032 0.1950 0.2006 12,779 +0.01(+2.87%)
Nov 23, 2016 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Nov 22, 2016 0.2155 0.2280 0.1893 0.1900 294,216 -0.03(-13.64%)
Nov 21, 2016 0.2299 0.2300 0.2100 0.2200 71,406 +0.01(+4.76%)
Nov 18, 2016 0.2118 0.2300 0.2013 0.2100 105,761 -0.01(-4.55%)
Nov 17, 2016 0.2300 0.2500 0.2010 0.2200 355,181 +0.00(+0.00%)
Nov 16, 2016 0.2400 0.2400 0.2050 0.2200 124,002 -0.02(-7.95%)
Nov 15, 2016 0.2248 0.2400 0.2000 0.2390 286,251 +0.02(+9.63%)
Nov 14, 2016 0.2198 0.2400 0.2000 0.2180 122,640 +0.02(+9.00%)
Nov 11, 2016 0.2100 0.2200 0.1880 0.2000 103,005 +0.00(+0.00%)
Nov 10, 2016 0.2200 0.2200 0.2000 0.2000 277,642 -0.02(-9.09%)
Nov 09, 2016 0.2700 0.2949 0.2000 0.2200 414,029 -0.05(-17.91%)
Nov 08, 2016 0.2450 0.2700 0.2200 0.2680 290,302 +0.03(+11.67%)
Nov 07, 2016 0.2100 0.2500 0.1950 0.2400 295,771 +0.05(+24.87%)
Nov 04, 2016 0.1800 0.2100 0.1800 0.1922 131,311 +0.01(+5.26%)
Nov 03, 2016 0.2002 0.2200 0.1826 0.1826 153,172 -0.01(-5.61%)
Nov 02, 2016 0.2180 0.2180 0.1800 0.1935 234,445 -0.02(-10.02%)
Nov 01, 2016 0.2200 0.2300 0.2150 0.2150 101,383 -0.00(-2.23%)
Oct 31, 2016 0.2150 0.2300 0.2004 0.2199 142,759 +0.01(+2.33%)
Oct 28, 2016 0.2050 0.2150 0.1950 0.2149 110,023 +0.02(+10.21%)
Oct 27, 2016 0.2013 0.2182 0.1950 0.1950 199,820 -0.01(-3.08%)
Oct 26, 2016 0.2188 0.2189 0.2012 0.2012 36,088 -0.02(-8.09%)
Oct 25, 2016 0.2289 0.2290 0.2011 0.2189 178,855 -0.01(-4.41%)
Oct 24, 2016 0.2200 0.2400 0.2170 0.2290 159,353 +0.01(+5.53%)
Oct 21, 2016 0.2179 0.2180 0.2091 0.2170 67,335 +0.01(+2.36%)
Oct 20, 2016 0.2100 0.2284 0.2001 0.2120 144,030 +0.01(+3.41%)
Oct 19, 2016 0.2120 0.2200 0.2000 0.2050 194,588 -0.01(-2.43%)
Oct 18, 2016 0.2200 0.2300 0.2100 0.2101 212,868 +0.00(+0.05%)
Oct 17, 2016 0.2000 0.2246 0.1900 0.2100 141,733 +0.01(+2.55%)
Oct 14, 2016 0.2000 0.2100 0.2000 0.2048 53,000 +0.00(+2.39%)
Oct 13, 2016 0.2117 0.2140 0.2000 0.2000 174,112 -0.01(-4.99%)
Oct 12, 2016 0.2005 0.2140 0.2005 0.2105 56,541 +0.01(+4.94%)
Oct 11, 2016 0.2002 0.2150 0.2002 0.2006 144,415 -0.01(-6.70%)
Oct 10, 2016 0.2300 0.2300 0.2001 0.2150 244,606 -0.01(-6.48%)
Oct 07, 2016 0.2400 0.2400 0.1910 0.2299 101,700 -0.01(-4.21%)
Oct 06, 2016 0.2300 0.2400 0.2150 0.2400 46,277 +0.01(+4.35%)
Oct 05, 2016 0.2300 0.2400 0.2300 0.2300 222,940 +0.01(+4.55%)
Oct 04, 2016 0.2164 0.2300 0.2075 0.2200 169,705 +0.01(+4.76%)
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.