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 )

0.0320 -0.0008 (-2.44%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 3, 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 29, 2016 0.2500 0.2500 0.2101 0.2480 91,531 -0.00(-0.80%)
Apr 28, 2016 0.2495 0.2500 0.2307 0.2500 57,249 +0.00(+0.20%)
Apr 27, 2016 0.2490 0.2495 0.2305 0.2495 68,666 +0.01(+2.04%)
Apr 26, 2016 0.2500 0.2500 0.2300 0.2445 67,548 +0.00(+1.88%)
Apr 25, 2016 0.2500 0.2550 0.2391 0.2400 112,465 +0.00(+1.61%)
Apr 22, 2016 0.2080 0.2600 0.1900 0.2362 48,342 +0.01(+4.98%)
Apr 21, 2016 0.2310 0.2500 0.1850 0.2250 153,368 -0.03(-10.07%)
Apr 20, 2016 0.2600 0.2800 0.2360 0.2502 154,878 -0.01(-3.77%)
Apr 19, 2016 0.2500 0.2600 0.2390 0.2600 96,848 -0.00(-1.18%)
Apr 18, 2016 0.2499 0.2650 0.2358 0.2631 153,422 +0.03(+11.58%)
Apr 15, 2016 0.2500 0.2500 0.2210 0.2358 29,725 -0.01(-5.68%)
Apr 14, 2016 0.2550 0.2700 0.2210 0.2500 204,120 -0.01(-1.96%)
Apr 13, 2016 0.2460 0.2600 0.2400 0.2550 52,948 +0.01(+3.49%)
Apr 12, 2016 0.2600 0.2700 0.2460 0.2464 87,995 -0.01(-5.23%)
Apr 11, 2016 0.2400 0.2700 0.2200 0.2600 68,503 +0.02(+8.38%)
Apr 08, 2016 0.2500 0.2500 0.2100 0.2399 65,120 +0.02(+9.05%)
Apr 07, 2016 0.2000 0.2200 0.1806 0.2200 116,516 +0.03(+12.97%)
Apr 06, 2016 0.2200 0.2200 0.1701 0.1948 79,979 -0.02(-7.26%)
Apr 05, 2016 0.2400 0.2400 0.2100 0.2100 30,836 -0.01(-4.55%)
Apr 04, 2016 0.2300 0.2650 0.2100 0.2200 126,552 -0.05(-16.98%)
Apr 01, 2016 0.2600 0.2700 0.2400 0.2650 214,292 -0.01(-1.85%)
Mar 31, 2016 0.2300 0.2800 0.2000 0.2700 431,242 +0.05(+20.00%)
Mar 30, 2016 0.1900 0.2600 0.1701 0.2250 516,907 +0.05(+25.00%)
Mar 29, 2016 0.2000 0.2000 0.1700 0.1800 200,196 -0.01(-5.26%)
Mar 28, 2016 0.1300 0.2290 0.1200 0.1900 332,917 +0.06(+47.40%)
Mar 24, 2016 0.1289 0.1289 0.1289 0 +0.01(+7.51%)
Mar 23, 2016 0.1200 0.1200 0.1102 0.1199 77,708 -0.00(-0.08%)
Mar 22, 2016 0.1110 0.1200 0.1077 0.1200 185,800 -0.01(-4.00%)
Mar 21, 2016 0.1280 0.1280 0.1200 0.1250 85,264 -0.00(-2.87%)
Mar 18, 2016 0.1289 0.1289 0.1200 0.1287 76,325 +0.00(+2.96%)
Mar 17, 2016 0.1290 0.1390 0.1125 0.1250 80,217 -0.00(-0.20%)
Mar 16, 2016 0.1290 0.1290 0.1210 0.1253 106,444 -0.00(-2.91%)
Mar 15, 2016 0.1224 0.1300 0.1188 0.1290 58,943 +0.01(+5.48%)
Mar 14, 2016 0.1250 0.1290 0.1200 0.1223 106,109 -0.00(-2.16%)
Mar 11, 2016 0.1300 0.1300 0.1250 0.1250 18,613 -0.01(-3.85%)
Mar 10, 2016 0.1289 0.1300 0.1250 0.1300 8,640 +0.00(+0.00%)
Mar 09, 2016 0.1370 0.1370 0.1300 0.1300 19,009 +0.00(+0.00%)
Mar 08, 2016 0.1261 0.1300 0.1250 0.1300 45,700 +0.00(+2.36%)
Mar 07, 2016 0.2300 0.2300 0.1221 0.1270 76,834 -0.01(-9.29%)
Mar 04, 2016 0.1220 0.1400 0.1220 0.1400 23,723 +0.02(+14.75%)
Mar 03, 2016 0.1600 0.1600 0.1200 0.1220 94,385 -0.01(-5.94%)
Mar 02, 2016 0.1260 0.1320 0.1155 0.1297 42,719 +0.01(+7.99%)
Mar 01, 2016 0.1331 0.1350 0.1201 0.1201 43,010 +0.01(+7.23%)
Feb 29, 2016 0.1350 0.1350 0.1120 0.1120 53,145 -0.02(-15.79%)
Feb 26, 2016 0.1123 0.1330 0.1123 0.1330 67,501 +0.01(+10.83%)
Feb 25, 2016 0.1115 0.1200 0.1115 0.1200 47,872 +0.00(+4.35%)
Feb 24, 2016 0.1248 0.1390 0.1116 0.1150 53,507 -0.00(-1.71%)
Feb 23, 2016 0.1231 0.1400 0.1170 0.1170 67,290 -0.02(-16.43%)
Feb 22, 2016 0.1315 0.1400 0.1100 0.1400 60,754 +0.01(+6.87%)
Feb 19, 2016 0.1340 0.1399 0.1310 0.1310 31,500 -0.01(-6.43%)
Feb 18, 2016 0.1400 0.1490 0.1300 0.1400 94,551 -0.00(-3.45%)
Feb 17, 2016 0.1375 0.1450 0.1270 0.1450 30,883 +0.00(+1.22%)
Feb 16, 2016 0.1550 0.1550 0.1300 0.1432 73,060 +0.01(+10.19%)
Feb 12, 2016 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Feb 11, 2016 0.1400 0.1449 0.1125 0.1200 48,100 -0.01(-9.09%)
Feb 10, 2016 0.1331 0.1331 0.1312 0.1320 17,000 +0.00(+0.69%)
Feb 09, 2016 0.1310 0.1499 0.1310 0.1311 15,166 -0.00(-3.60%)
Feb 08, 2016 0.1499 0.1499 0.1310 0.1360 25,500 -0.01(-9.03%)
Feb 05, 2016 0.1382 0.1550 0.1382 0.1495 61,321 -0.01(-4.72%)
Feb 04, 2016 0.1500 0.1570 0.1311 0.1569 82,011 +0.01(+8.21%)
Feb 03, 2016 0.1520 0.1570 0.1450 0.1450 32,140 -0.01(-4.16%)
Feb 02, 2016 0.1520 0.1520 0.1513 0.1513 31,225 -0.00(-0.72%)
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.