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 )

0.0225 -0.0009 (-3.85%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 17, 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 31, 2020 0.0225 0.0225 0.0225 97,903 +0.00(+0.00%)
Dec 30, 2020 0.0226 0.0247 0.0225 0.0225 97,903 +0.00(+0.00%)
Dec 29, 2020 0.0250 0.0253 0.0225 0.0225 58,310 -0.00(-6.25%)
Dec 28, 2020 0.0200 0.0245 0.0186 0.0240 337,827 +0.00(+16.50%)
Dec 24, 2020 0.0230 0.0230 0.0199 0.0206 107,200 -0.00(-9.65%)
Dec 23, 2020 0.0200 0.0230 0.0177 0.0228 353,314 +0.01(+28.09%)
Dec 22, 2020 0.0190 0.0190 0.0178 0.0178 190,861 -0.00(-11.00%)
Dec 21, 2020 0.0265 0.0265 0.0180 0.0200 238,521 -0.00(-4.76%)
Dec 18, 2020 0.0254 0.0254 0.0196 0.0210 324,100 -0.00(-4.55%)
Dec 17, 2020 0.0260 0.0260 0.0215 0.0220 166,216 -0.00(-15.06%)
Dec 16, 2020 0.0245 0.0259 0.0218 0.0259 61,981 +0.00(+4.86%)
Dec 15, 2020 0.0240 0.0259 0.0218 0.0247 16,925 +0.00(+2.92%)
Dec 14, 2020 0.0217 0.0280 0.0217 0.0240 81,908 -0.00(-8.75%)
Dec 11, 2020 0.0288 0.0288 0.0241 0.0263 56,200 +0.00(+0.38%)
Dec 10, 2020 0.0211 0.0340 0.0211 0.0262 109,126 -0.00(-8.39%)
Dec 09, 2020 0.0255 0.0300 0.0191 0.0286 266,568 +0.00(+12.60%)
Dec 08, 2020 0.0258 0.0258 0.0177 0.0254 358,048 -0.00(-1.55%)
Dec 07, 2020 0.0264 0.0280 0.0230 0.0258 487,089 +0.00(+9.79%)
Dec 04, 2020 0.0266 0.0390 0.0235 0.0235 1,265,600 -0.00(-6.00%)
Dec 03, 2020 0.0217 0.0400 0.0186 0.0250 1,181,502 +0.01(+25.00%)
Dec 02, 2020 0.0200 0.0217 0.0179 0.0200 125,090 +0.00(+11.11%)
Dec 01, 2020 0.0200 0.0201 0.0180 0.0180 293,600 -0.00(-0.55%)
Nov 30, 2020 0.0175 0.0250 0.0175 0.0181 300,297 +0.00(+2.84%)
Nov 27, 2020 0.0180 0.0213 0.0176 0.0176 8,700 -0.00(-2.22%)
Nov 25, 2020 0.0184 0.0184 0.0173 0.0180 118,300 -0.00(-2.17%)
Nov 24, 2020 0.0200 0.0200 0.0183 0.0184 21,348 -0.00(-3.66%)
Nov 23, 2020 0.0183 0.0200 0.0181 0.0191 34,455 +0.00(+4.37%)
Nov 20, 2020 0.0200 0.0215 0.0183 0.0183 12,800 -0.00(-8.50%)
Nov 19, 2020 0.0183 0.0200 0.0183 0.0200 74,500 +0.00(+1.01%)
Nov 18, 2020 0.0233 0.0233 0.0170 0.0198 141,523 +0.00(+0.51%)
Nov 17, 2020 0.0233 0.0233 0.0190 0.0197 34,450 -0.00(-14.35%)
Nov 16, 2020 0.0233 0.0233 0.0201 0.0230 56,264 -0.00(-1.29%)
Nov 13, 2020 0.0220 0.0233 0.0220 0.0233 32,000 +0.00(+21.35%)
Nov 12, 2020 0.0211 0.0231 0.0191 0.0192 27,720 -0.00(-16.52%)
Nov 11, 2020 0.0200 0.0230 0.0191 0.0230 49,450 +0.00(+21.05%)
Nov 10, 2020 0.0208 0.0208 0.0190 0.0190 21,843 -0.00(-8.65%)
Nov 09, 2020 0.0215 0.0230 0.0190 0.0208 173,809 -0.00(-3.26%)
Nov 06, 2020 0.0230 0.0230 0.0170 0.0215 61,500 +0.01(+34.37%)
Nov 05, 2020 0.0250 0.0250 0.0152 0.0160 48,160 -0.00(-20.00%)
Nov 04, 2020 0.0230 0.0230 0.0147 0.0200 44,321 +0.01(+34.23%)
Nov 03, 2020 0.0200 0.0200 0.0101 0.0149 309,942 +0.00(+2.05%)
Nov 02, 2020 0.0135 0.0168 0.0135 0.0146 125,547 -0.00(-8.18%)
Oct 30, 2020 0.0138 0.0159 0.0132 0.0159 40,200 +0.00(+20.45%)
Oct 29, 2020 0.0160 0.0160 0.0132 0.0132 67,556 -0.00(-1.49%)
Oct 28, 2020 0.0160 0.0160 0.0134 0.0134 20,139 -0.00(-16.25%)
Oct 27, 2020 0.0130 0.0160 0.0130 0.0160 38,258 +0.00(+2.56%)
Oct 23, 2020 0.0156 0.0156 0.0156 0 -0.00(-13.81%)
Oct 22, 2020 0.0155 0.0181 0.0115 0.0181 120,759 +0.00(+1.12%)
Oct 21, 2020 0.0168 0.0181 0.0168 0.0179 16,785 +0.00(+6.55%)
Oct 20, 2020 0.0158 0.0184 0.0115 0.0168 90,240 +0.00(+12.00%)
Oct 19, 2020 0.0151 0.0182 0.0114 0.0150 66,740 -0.00(-18.48%)
Oct 16, 2020 0.0155 0.0200 0.0100 0.0184 201,500 +0.00(+15.00%)
Oct 15, 2020 0.0170 0.0170 0.0122 0.0160 204,026 -0.00(-10.11%)
Oct 14, 2020 0.0136 0.0225 0.0135 0.0178 388,673 +0.00(+27.14%)
Oct 13, 2020 0.0129 0.0150 0.0110 0.0140 284,932 -0.00(-5.41%)
Oct 12, 2020 0.0130 0.0148 0.0110 0.0148 194,600 +0.00(+6.47%)
Oct 09, 2020 0.0134 0.0139 0.0130 0.0139 49,700 +0.00(+0.00%)
Oct 08, 2020 0.0150 0.0150 0.0139 0.0139 64,891 -0.00(-7.33%)
Oct 07, 2020 0.0169 0.0169 0.0130 0.0150 178,525 -0.00(-6.83%)
Oct 06, 2020 0.0100 0.0169 0.0091 0.0161 290,897 +0.00(+15.00%)
Oct 05, 2020 0.0150 0.0155 0.0140 0.0140 7,483 -0.00(-7.28%)
Oct 02, 2020 0.0166 0.0189 0.0100 0.0151 309,200 -0.00(-16.57%)
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.