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 )

0.0330 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 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 (%)
Apr 30, 2021 0.0382 0.0430 0.0380 0.0430 36,700 +0.00(+4.88%)
Apr 29, 2021 0.0405 0.0410 0.0380 0.0410 6,125 +0.00(+3.54%)
Apr 28, 2021 0.0410 0.0410 0.0396 0.0396 2,966 -0.00(-3.41%)
Apr 27, 2021 0.0385 0.0415 0.0380 0.0410 113,950 +0.00(+5.94%)
Apr 26, 2021 0.0386 0.0459 0.0386 0.0387 271,616 -0.00(-11.03%)
Apr 23, 2021 0.0453 0.0491 0.0399 0.0435 61,700 +0.00(+1.16%)
Apr 22, 2021 0.0400 0.0477 0.0400 0.0430 27,050 +0.00(+7.77%)
Apr 21, 2021 0.0406 0.0499 0.0385 0.0399 85,453 -0.00(-0.25%)
Apr 20, 2021 0.0394 0.0468 0.0394 0.0400 71,927 -0.00(-10.91%)
Apr 19, 2021 0.0432 0.0464 0.0432 0.0449 11,300 +0.00(+5.90%)
Apr 16, 2021 0.0540 0.0540 0.0385 0.0424 186,000 -0.00(-5.78%)
Apr 15, 2021 0.0450 0.0460 0.0450 0.0450 132,244 -0.00(-1.10%)
Apr 14, 2021 0.0450 0.0476 0.0450 0.0455 34,119 -0.00(-9.00%)
Apr 13, 2021 0.0500 0.0500 0.0452 0.0500 10,234 +0.00(+0.00%)
Apr 12, 2021 0.0472 0.0500 0.0464 0.0500 22,019 +0.00(+0.20%)
Apr 09, 2021 0.0457 0.0499 0.0457 0.0499 17,500 +0.00(+0.00%)
Apr 08, 2021 0.0493 0.0499 0.0485 0.0499 15,075 -0.00(-0.20%)
Apr 07, 2021 0.0487 0.0549 0.0485 0.0500 89,412 -0.00(-8.93%)
Apr 06, 2021 0.0521 0.0549 0.0513 0.0549 72,100 -0.00(-2.83%)
Apr 05, 2021 0.0450 0.0565 0.0450 0.0565 21,596 +0.01(+23.63%)
Apr 01, 2021 0.0457 0.0525 0.0451 0.0457 77,800 -0.00(-8.60%)
Mar 31, 2021 0.0540 0.0540 0.0474 0.0500 67,196 -0.01(-9.91%)
Mar 30, 2021 0.0510 0.0555 0.0510 0.0555 24,051 +0.00(+0.91%)
Mar 29, 2021 0.0532 0.0550 0.0493 0.0550 10,070 -0.00(-0.18%)
Mar 26, 2021 0.0500 0.0600 0.0500 0.0551 45,200 -0.00(-2.13%)
Mar 25, 2021 0.0505 0.0600 0.0456 0.0563 115,296 -0.00(-6.17%)
Mar 24, 2021 0.0600 0.0600 0.0555 0.0600 27,192 +0.00(+5.82%)
Mar 23, 2021 0.0532 0.0600 0.0500 0.0567 168,815 +0.00(+3.47%)
Mar 22, 2021 0.0556 0.0581 0.0515 0.0548 13,598 +0.00(+5.38%)
Mar 19, 2021 0.0515 0.0584 0.0515 0.0520 19,900 -0.00(-4.41%)
Mar 18, 2021 0.0596 0.0597 0.0540 0.0544 26,595 -0.00(-3.03%)
Mar 17, 2021 0.0550 0.0599 0.0550 0.0561 40,778 -0.00(-6.34%)
Mar 16, 2021 0.0600 0.0650 0.0550 0.0599 98,576 +0.01(+14.97%)
Mar 15, 2021 0.0525 0.0590 0.0500 0.0521 60,916 -0.01(-10.48%)
Mar 12, 2021 0.0515 0.0690 0.0515 0.0582 439,600 +0.01(+16.40%)
Mar 11, 2021 0.0486 0.0500 0.0486 0.0500 22,304 +0.00(+2.04%)
Mar 10, 2021 0.0483 0.0575 0.0483 0.0490 114,533 -0.01(-13.73%)
Mar 09, 2021 0.0529 0.0575 0.0524 0.0568 9,336 +0.00(+0.00%)
Mar 08, 2021 0.0502 0.0576 0.0482 0.0568 157,956 -0.00(-1.39%)
Mar 05, 2021 0.0494 0.0576 0.0407 0.0576 79,900 +0.01(+21.52%)
Mar 04, 2021 0.0541 0.0615 0.0400 0.0474 521,565 -0.00(-8.85%)
Mar 03, 2021 0.0550 0.0626 0.0489 0.0520 437,759 -0.00(-0.57%)
Mar 02, 2021 0.0558 0.0635 0.0523 0.0523 191,113 -0.01(-9.67%)
Mar 01, 2021 0.0560 0.0599 0.0560 0.0579 19,941 +0.00(+2.48%)
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%)
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.