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 (%)
Mar 31, 2020 0.0700 0.0776 0.0652 0.0700 38,051 +0.00(+0.00%)
Mar 30, 2020 0.0707 0.0707 0.0601 0.0700 34,527 +0.00(+7.03%)
Mar 27, 2020 0.0707 0.0707 0.0601 0.0654 68,000 -0.00(-6.57%)
Mar 26, 2020 0.0707 0.0707 0.0654 0.0700 14,157 +0.01(+15.89%)
Mar 25, 2020 0.0699 0.0700 0.0595 0.0604 71,788 +0.01(+9.82%)
Mar 24, 2020 0.0360 0.0699 0.0360 0.0550 15,020 -0.00(-1.79%)
Mar 23, 2020 0.0550 0.0750 0.0550 0.0560 195,760 +0.01(+21.74%)
Mar 20, 2020 0.0440 0.0540 0.0440 0.0460 79,000 +0.01(+15.00%)
Mar 19, 2020 0.0200 0.0488 0.0200 0.0400 88,681 +0.01(+60.00%)
Mar 18, 2020 0.0500 0.0550 0.0230 0.0250 240,380 -0.03(-52.20%)
Mar 17, 2020 0.0510 0.0600 0.0462 0.0523 61,099 -0.01(-9.67%)
Mar 16, 2020 0.0462 0.0579 0.0462 0.0579 33,650 +0.00(+0.00%)
Mar 13, 2020 0.0575 0.0676 0.0575 0.0579 52,400 -0.00(-4.93%)
Mar 12, 2020 0.0575 0.0609 0.0575 0.0609 22,118 +0.00(+5.91%)
Mar 11, 2020 0.0575 0.0575 0.0575 0.0575 1,974 -0.01(-12.21%)
Mar 10, 2020 0.0777 0.0777 0.0500 0.0655 116,394 +0.00(+2.50%)
Mar 09, 2020 0.0595 0.0777 0.0500 0.0639 89,200 +0.00(+6.50%)
Mar 06, 2020 0.0718 0.0718 0.0599 0.0600 68,600 -0.01(-11.63%)
Mar 05, 2020 0.0735 0.0735 0.0677 0.0679 51,565 -0.00(-3.00%)
Mar 04, 2020 0.0770 0.0770 0.0700 0.0700 500 -0.00(-4.76%)
Mar 03, 2020 0.0688 0.0750 0.0688 0.0735 8,705 +0.00(+0.82%)
Mar 02, 2020 0.0700 0.0777 0.0688 0.0729 23,092 -0.00(-0.82%)
Feb 28, 2020 0.0700 0.0770 0.0700 0.0735 20,200 +0.00(+5.00%)
Feb 27, 2020 0.0701 0.0760 0.0700 0.0700 137,705 -0.00(-3.85%)
Feb 26, 2020 0.0775 0.0775 0.0720 0.0728 2,585 +0.00(+3.85%)
Feb 25, 2020 0.0718 0.0869 0.0701 0.0701 6,210 -0.00(-5.27%)
Feb 24, 2020 0.0800 0.0899 0.0701 0.0740 33,053 -0.01(-14.94%)
Feb 21, 2020 0.0743 0.0870 0.0743 0.0870 20,500 +0.01(+7.41%)
Feb 20, 2020 0.0750 0.0869 0.0700 0.0810 29,165 -0.01(-6.90%)
Feb 19, 2020 0.0701 0.0890 0.0701 0.0870 97,473 +0.01(+19.18%)
Feb 18, 2020 0.0880 0.0880 0.0701 0.0730 67,198 -0.01(-13.92%)
Feb 14, 2020 0.0879 0.0879 0.0848 0.0848 72,200 +0.01(+20.28%)
Feb 13, 2020 0.0778 0.0849 0.0705 0.0705 89,587 -0.00(-0.70%)
Feb 12, 2020 0.0744 0.0899 0.0700 0.0710 61,330 -0.01(-10.58%)
Feb 11, 2020 0.0840 0.0840 0.0794 0.0794 14,240 -0.00(-0.75%)
Feb 10, 2020 0.0651 0.0846 0.0651 0.0800 13,808 +0.01(+6.67%)
Feb 07, 2020 0.0760 0.0760 0.0700 0.0750 62,800 +0.00(+0.00%)
Feb 06, 2020 0.0667 0.0888 0.0651 0.0750 128,116 -0.00(-3.85%)
Feb 05, 2020 0.0667 0.0800 0.0667 0.0780 103,169 -0.00(-2.50%)
Feb 04, 2020 0.0800 0.0800 0.0800 0.0800 201 +0.00(+0.00%)
Feb 03, 2020 0.0891 0.0900 0.0800 0.0800 102,820 -0.01(-10.91%)
Jan 31, 2020 0.0700 0.0899 0.0500 0.0898 136,600 +0.02(+26.48%)
Jan 30, 2020 0.0710 0.0783 0.0710 0.0710 10,043 -0.00(-4.57%)
Jan 29, 2020 0.0900 0.0900 0.0717 0.0744 53,235 +0.00(+1.22%)
Jan 28, 2020 0.0720 0.0818 0.0720 0.0735 228,908 -0.00(-2.00%)
Jan 27, 2020 0.0809 0.0859 0.0750 0.0750 237,014 -0.01(-8.42%)
Jan 24, 2020 0.0900 0.0900 0.0804 0.0819 88,500 -0.00(-3.87%)
Jan 23, 2020 0.0750 0.0900 0.0715 0.0852 295,879 +0.00(+5.19%)
Jan 22, 2020 0.0860 0.0880 0.0750 0.0810 82,574 -0.00(-3.57%)
Jan 21, 2020 0.0900 0.0950 0.0840 0.0840 34,689 -0.01(-6.67%)
Jan 17, 2020 0.0840 0.0950 0.0800 0.0900 85,900 +0.00(+0.00%)
Jan 16, 2020 0.0849 0.0900 0.0840 0.0900 79,372 -0.00(-0.55%)
Jan 15, 2020 0.0880 0.0950 0.0851 0.0905 10,415 +0.00(+2.84%)
Jan 14, 2020 0.0900 0.0950 0.0880 0.0880 13,653 -0.00(-2.22%)
Jan 13, 2020 0.0871 0.0950 0.0871 0.0900 12,805 +0.00(+5.88%)
Jan 10, 2020 0.0850 0.0925 0.0850 0.0850 32,800 -0.01(-7.10%)
Jan 09, 2020 0.1000 0.1000 0.0849 0.0915 63,200 -0.01(-8.50%)
Jan 08, 2020 0.0977 0.1000 0.0926 0.1000 8,500 +0.01(+17.65%)
Jan 07, 2020 0.0905 0.1000 0.0849 0.0850 29,174 -0.01(-12.82%)
Jan 06, 2020 0.0901 0.1050 0.0849 0.0975 36,527 -0.00(-2.50%)
Jan 03, 2020 0.1040 0.1200 0.0901 0.1000 20,000 -0.01(-9.09%)
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.