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 (%)
Feb 26, 2021 0.0577 0.0599 0.0558 0.0565 125,000 -0.00(-1.91%)
Feb 25, 2021 0.0680 0.0712 0.0555 0.0576 165,136 -0.00(-7.54%)
Feb 24, 2021 0.0635 0.0689 0.0601 0.0623 201,237 +0.01(+23.37%)
Feb 23, 2021 0.0625 0.0625 0.0500 0.0505 387,607 -0.01(-15.83%)
Feb 22, 2021 0.0600 0.0600 0.0556 0.0600 181,069 +0.00(+9.09%)
Feb 19, 2021 0.0650 0.0730 0.0545 0.0550 360,000 -0.01(-15.38%)
Feb 18, 2021 0.0710 0.0779 0.0601 0.0650 180,641 -0.01(-7.93%)
Feb 17, 2021 0.0616 0.0800 0.0600 0.0706 119,954 +0.01(+14.61%)
Feb 16, 2021 0.0849 0.0849 0.0500 0.0616 848,045 -0.02(-23.00%)
Feb 12, 2021 0.0799 0.1000 0.0750 0.0800 848,200 +0.01(+6.67%)
Feb 11, 2021 0.0550 0.0890 0.0550 0.0750 1,449,566 +0.01(+15.38%)
Feb 10, 2021 0.0525 0.0650 0.0477 0.0650 920,508 +0.01(+30.00%)
Feb 09, 2021 0.0462 0.0800 0.0461 0.0500 934,785 +0.00(+6.38%)
Feb 08, 2021 0.0462 0.0500 0.0460 0.0470 298,190 -0.00(-2.08%)
Feb 05, 2021 0.0500 0.0500 0.0461 0.0480 414,700 -0.00(-0.41%)
Feb 04, 2021 0.0420 0.0500 0.0401 0.0482 127,193 +0.01(+14.76%)
Feb 03, 2021 0.0470 0.0470 0.0381 0.0420 73,645 -0.00(-10.64%)
Feb 02, 2021 0.0505 0.0505 0.0335 0.0470 138,317 -0.00(-5.81%)
Feb 01, 2021 0.0460 0.0500 0.0400 0.0499 182,448 +0.00(+3.96%)
Jan 29, 2021 0.0340 0.0480 0.0340 0.0480 252,700 +0.00(+0.00%)
Jan 28, 2021 0.0452 0.0515 0.0393 0.0480 138,943 -0.00(-3.03%)
Jan 27, 2021 0.0470 0.0510 0.0451 0.0495 189,660 +0.00(+5.32%)
Jan 26, 2021 0.0480 0.0505 0.0470 0.0470 115,804 -0.00(-1.26%)
Jan 25, 2021 0.0500 0.0505 0.0455 0.0476 92,277 +0.00(+4.62%)
Jan 22, 2021 0.0500 0.0500 0.0350 0.0455 516,600 -0.00(-1.94%)
Jan 21, 2021 0.0400 0.0464 0.0310 0.0464 276,906 +0.02(+49.68%)
Jan 20, 2021 0.0500 0.0500 0.0300 0.0310 550,789 -0.02(-35.42%)
Jan 19, 2021 0.0475 0.0500 0.0459 0.0480 103,337 +0.00(+2.13%)
Jan 15, 2021 0.0491 0.0515 0.0402 0.0470 218,500 -0.00(-1.47%)
Jan 14, 2021 0.0450 0.0490 0.0400 0.0477 377,358 -0.00(-2.65%)
Jan 13, 2021 0.0515 0.0515 0.0421 0.0490 114,436 +0.00(+6.52%)
Jan 12, 2021 0.0450 0.0500 0.0413 0.0460 272,408 +0.00(+5.02%)
Jan 11, 2021 0.0383 0.0474 0.0375 0.0438 677,467 +0.01(+16.80%)
Jan 08, 2021 0.0356 0.0404 0.0333 0.0375 348,900 +0.00(+12.61%)
Jan 07, 2021 0.0300 0.0380 0.0300 0.0333 381,664 -0.00(-6.20%)
Jan 06, 2021 0.0272 0.0380 0.0234 0.0355 506,698 +0.01(+46.69%)
Jan 05, 2021 0.0260 0.0260 0.0230 0.0242 146,984 +0.00(+2.54%)
Jan 04, 2021 0.0225 0.0260 0.0225 0.0236 96,318 +0.00(+4.89%)
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%)
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.