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 (%)
Dec 29, 2023 0.0420 0.0440 0.0380 0.0400 73,850 -0.00(-3.85%)
Dec 28, 2023 0.0400 0.0441 0.0400 0.0416 116,900 +0.00(+10.93%)
Dec 27, 2023 0.0305 0.0375 0.0305 0.0375 157,563 +0.01(+22.95%)
Dec 26, 2023 0.0300 0.0327 0.0300 0.0305 108,786 -0.00(-6.15%)
Dec 22, 2023 0.0300 0.0334 0.0300 0.0325 20,970 -0.00(-2.69%)
Dec 21, 2023 0.0318 0.0334 0.0300 0.0334 22,595 +0.00(+2.77%)
Dec 20, 2023 0.0400 0.0421 0.0298 0.0325 234,801 -0.00(-12.87%)
Dec 19, 2023 0.0260 0.0383 0.0260 0.0373 459,453 +0.01(+40.75%)
Dec 18, 2023 0.0222 0.0300 0.0220 0.0265 1,060,100 +0.00(+18.83%)
Dec 15, 2023 0.0211 0.0223 0.0200 0.0223 62,870 +0.00(+7.73%)
Dec 14, 2023 0.0211 0.0214 0.0200 0.0207 5,975 +0.00(+0.00%)
Dec 13, 2023 0.0200 0.0211 0.0200 0.0207 29,602 -0.00(-1.43%)
Dec 12, 2023 0.0200 0.0210 0.0200 0.0210 6,500 +0.00(+10.53%)
Dec 11, 2023 0.0113 0.0190 0.0113 0.0190 10,102 +0.00(+0.53%)
Dec 08, 2023 0.0191 0.0191 0.0160 0.0189 45,356 -0.00(-14.86%)
Dec 07, 2023 0.0220 0.0223 0.0220 0.0222 25,521 +0.00(+0.45%)
Dec 06, 2023 0.0214 0.0221 0.0210 0.0221 22,393 +0.00(+5.24%)
Dec 05, 2023 0.0206 0.0210 0.0205 0.0210 2,831 +0.00(+0.00%)
Dec 04, 2023 0.0200 0.0212 0.0200 0.0210 16,684 -0.00(-1.87%)
Dec 01, 2023 0.0210 0.0215 0.0210 0.0214 102,196 +0.00(+0.47%)
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%)
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.