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 (%)
Feb 28, 2018 0.2700 0.2750 0.2400 0.2650 224,561 -0.02(-5.36%)
Feb 27, 2018 0.2700 0.2899 0.2650 0.2800 98,900 +0.00(+0.00%)
Feb 26, 2018 0.2701 0.2899 0.2650 0.2800 66,636 +0.00(+0.00%)
Feb 23, 2018 0.2900 0.2900 0.2701 0.2800 79,311 -0.01(-3.45%)
Feb 22, 2018 0.3050 0.3050 0.2800 0.2900 78,599 -0.01(-3.33%)
Feb 21, 2018 0.3245 0.3245 0.2900 0.3000 30,914 +0.01(+3.45%)
Feb 20, 2018 0.3100 0.3100 0.2800 0.2900 110,459 -0.01(-4.53%)
Feb 16, 2018 0.3038 0.3038 0.3038 0 -0.01(-2.02%)
Feb 15, 2018 0.3025 0.3100 0.2903 0.3100 107,876 +0.01(+3.33%)
Feb 14, 2018 0.3100 0.3280 0.2950 0.3000 203,352 -0.01(-3.23%)
Feb 13, 2018 0.3100 0.3100 0.2800 0.3100 376,181 +0.01(+3.33%)
Feb 12, 2018 0.2620 0.3100 0.2620 0.3000 282,017 +0.01(+4.53%)
Feb 09, 2018 0.3000 0.3000 0.2600 0.2870 122,784 -0.00(-0.26%)
Feb 08, 2018 0.2800 0.3000 0.2620 0.2878 184,750 +0.01(+2.77%)
Feb 07, 2018 0.2875 0.3000 0.2875 0.2800 63,955 -0.01(-5.08%)
Feb 06, 2018 0.2600 0.2950 0.2560 0.2950 57,245 +0.01(+4.42%)
Feb 05, 2018 0.2500 0.2950 0.2500 0.2825 96,259 +0.01(+4.24%)
Feb 02, 2018 0.3250 0.3300 0.2581 0.2710 407,297 -0.03(-9.67%)
Feb 01, 2018 0.3075 0.3400 0.2800 0.3000 611,676 +0.02(+8.11%)
Jan 31, 2018 0.2650 0.3075 0.2610 0.2775 393,532 +0.02(+5.73%)
Jan 30, 2018 0.2400 0.2625 0.2320 0.2625 373,930 +0.03(+11.68%)
Jan 29, 2018 0.2500 0.2500 0.2160 0.2350 193,651 -0.01(-4.08%)
Jan 26, 2018 0.2400 0.2550 0.2400 0.2450 378,940 +0.01(+2.94%)
Jan 25, 2018 0.2300 0.2380 0.2000 0.2380 350,892 +0.00(+0.42%)
Jan 24, 2018 0.2000 0.2370 0.1950 0.2370 753,072 +0.04(+21.54%)
Jan 23, 2018 0.1870 0.2180 0.1650 0.1950 1,733,781 -0.00(-2.45%)
Jan 22, 2018 0.3210 0.3450 0.1850 0.1999 3,929,190 -0.15(-42.72%)
Jan 19, 2018 0.3550 0.3550 0.3115 0.3490 366,110 +0.01(+3.62%)
Jan 18, 2018 0.3700 0.4000 0.3100 0.3368 611,010 +0.01(+2.06%)
Jan 17, 2018 0.3950 0.4000 0.3250 0.3300 293,134 -0.03(-8.33%)
Jan 16, 2018 0.3500 0.4000 0.3400 0.3600 343,201 +0.00(+0.00%)
Jan 12, 2018 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Jan 11, 2018 0.4100 0.4150 0.3503 0.3750 804,247 -0.04(-9.64%)
Jan 10, 2018 0.4200 0.4400 0.3700 0.4150 484,690 +0.01(+3.75%)
Jan 09, 2018 0.4050 0.4200 0.3650 0.4000 686,090 +0.03(+6.67%)
Jan 08, 2018 0.3900 0.4200 0.3350 0.3750 954,953 +0.01(+1.35%)
Jan 05, 2018 0.3135 0.3900 0.2850 0.3700 2,353,921 +0.05(+17.09%)
Jan 04, 2018 0.3762 0.3999 0.2370 0.3160 4,181,041 -0.18(-36.16%)
Jan 03, 2018 0.5350 0.5900 0.4400 0.4950 990,292 -0.01(-1.00%)
Jan 02, 2018 0.4465 0.5400 0.4400 0.5000 1,865,644 +0.12(+32.98%)
Dec 29, 2017 0.3760 0.3760 0.3760 0 +0.05(+14.18%)
Dec 28, 2017 0.2699 0.3380 0.2510 0.3293 1,326,323 +0.07(+26.65%)
Dec 27, 2017 0.2885 0.2885 0.2490 0.2600 514,750 -0.02(-6.14%)
Dec 26, 2017 0.2750 0.2770 0.2500 0.2770 176,288 +0.01(+5.42%)
Dec 22, 2017 0.2550 0.2740 0.2400 0.2628 150,886 +0.00(+0.67%)
Dec 21, 2017 0.2500 0.2750 0.2300 0.2610 249,859 +0.01(+4.40%)
Dec 20, 2017 0.2310 0.2600 0.2300 0.2500 153,492 +0.01(+4.17%)
Dec 19, 2017 0.2844 0.2889 0.2250 0.2400 259,400 -0.02(-7.51%)
Dec 18, 2017 0.2500 0.2699 0.2200 0.2595 824,670 -0.00(-0.86%)
Dec 15, 2017 0.2520 0.2700 0.2463 0.2618 143,632 +0.00(+0.71%)
Dec 14, 2017 0.2658 0.2796 0.2464 0.2599 185,776 -0.01(-3.74%)
Dec 13, 2017 0.2550 0.2900 0.2500 0.2700 204,424 +0.01(+2.25%)
Dec 12, 2017 0.2500 0.2641 0.2300 0.2641 827,046 -0.00(-0.35%)
Dec 11, 2017 0.2900 0.2900 0.2564 0.2650 177,539 -0.01(-4.47%)
Dec 08, 2017 0.2550 0.3000 0.2550 0.2774 178,513 -0.02(-7.50%)
Dec 07, 2017 0.2450 0.3000 0.2260 0.2999 346,851 +0.03(+9.15%)
Dec 06, 2017 0.2997 0.2997 0.2610 0.2747 46,527 -0.01(-1.88%)
Dec 05, 2017 0.2850 0.2999 0.2500 0.2800 350,580 -0.01(-1.93%)
Dec 04, 2017 0.2900 0.3000 0.2900 0.2855 356,178 +0.01(+2.15%)
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.