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 )

0.0227 +0.0002 (+0.89%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 18, 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 (%)
Jun 30, 2020 0.0354 0.0390 0.0330 0.0380 5,185 +0.00(+1.33%)
Jun 29, 2020 0.0399 0.0399 0.0322 0.0375 46,964 -0.00(-6.02%)
Jun 26, 2020 0.0364 0.0400 0.0270 0.0399 220,700 -0.00(-0.25%)
Jun 25, 2020 0.0423 0.0423 0.0350 0.0400 21,211 +0.00(+0.00%)
Jun 24, 2020 0.0410 0.0410 0.0363 0.0400 30,596 +0.00(+6.38%)
Jun 23, 2020 0.0400 0.0400 0.0351 0.0376 14,495 -0.00(-6.00%)
Jun 22, 2020 0.0363 0.0400 0.0363 0.0400 50,256 +0.00(+0.00%)
Jun 19, 2020 0.0382 0.0400 0.0382 0.0400 42,500 +0.00(+0.00%)
Jun 18, 2020 0.0420 0.0420 0.0357 0.0400 44,876 -0.00(-4.76%)
Jun 17, 2020 0.0407 0.0430 0.0380 0.0420 72,095 +0.00(+8.25%)
Jun 16, 2020 0.0447 0.0447 0.0388 0.0388 31,761 +0.00(+3.19%)
Jun 15, 2020 0.0440 0.0440 0.0351 0.0376 59,390 -0.00(-6.00%)
Jun 12, 2020 0.0413 0.0415 0.0400 0.0400 31,400 +0.00(+0.00%)
Jun 11, 2020 0.0402 0.0409 0.0393 0.0400 43,941 -0.00(-5.88%)
Jun 10, 2020 0.0410 0.0447 0.0400 0.0425 152,505 +0.00(+1.67%)
Jun 09, 2020 0.0380 0.0447 0.0380 0.0418 259,033 -0.00(-6.28%)
Jun 08, 2020 0.0447 0.0447 0.0380 0.0446 90,113 -0.00(-0.22%)
Jun 05, 2020 0.0380 0.0448 0.0380 0.0447 85,500 -0.00(-0.22%)
Jun 04, 2020 0.0423 0.0448 0.0380 0.0448 108,921 -0.00(-0.22%)
Jun 03, 2020 0.0420 0.0449 0.0397 0.0449 41,506 +0.00(+0.00%)
Jun 02, 2020 0.0450 0.0450 0.0390 0.0449 8,787 -0.00(-0.22%)
Jun 01, 2020 0.0499 0.0499 0.0400 0.0450 47,324 +0.00(+0.00%)
May 29, 2020 0.0450 0.0450 0.0410 0.0450 25,700 +0.00(+0.00%)
May 28, 2020 0.0499 0.0499 0.0426 0.0450 16,789 +0.00(+0.00%)
May 27, 2020 0.0419 0.0450 0.0410 0.0450 60,064 +0.00(+9.22%)
May 26, 2020 0.0456 0.0456 0.0393 0.0412 225,814 -0.00(-9.65%)
May 22, 2020 0.0420 0.0456 0.0400 0.0456 42,900 +0.00(+4.11%)
May 21, 2020 0.0400 0.0456 0.0400 0.0438 72,662 +0.00(+4.29%)
May 20, 2020 0.0480 0.0480 0.0375 0.0420 343,713 -0.01(-12.50%)
May 19, 2020 0.0524 0.0524 0.0468 0.0480 20,300 +0.00(+0.00%)
May 18, 2020 0.0455 0.0480 0.0450 0.0480 17,152 +0.00(+0.00%)
May 15, 2020 0.0574 0.0574 0.0404 0.0480 61,900 -0.00(-3.23%)
May 14, 2020 0.0525 0.0525 0.0415 0.0496 39,447 -0.00(-0.40%)
May 13, 2020 0.0495 0.0500 0.0411 0.0498 95,922 +0.00(+0.20%)
May 12, 2020 0.0473 0.0500 0.0410 0.0497 79,774 -0.00(-0.60%)
May 11, 2020 0.0529 0.0529 0.0473 0.0500 9,350 +0.00(+0.00%)
May 08, 2020 0.0410 0.0525 0.0410 0.0500 118,800 -0.00(-4.76%)
May 07, 2020 0.0578 0.0578 0.0371 0.0525 71,127 -0.00(-4.37%)
May 06, 2020 0.0576 0.0576 0.0489 0.0549 38,750 -0.00(-4.69%)
May 05, 2020 0.0530 0.0579 0.0475 0.0576 39,381 +0.01(+10.77%)
May 04, 2020 0.0455 0.0530 0.0446 0.0520 184,809 +0.00(+5.48%)
May 01, 2020 0.0361 0.0509 0.0361 0.0493 58,700 +0.01(+36.57%)
Apr 30, 2020 0.0384 0.0510 0.0361 0.0361 279,158 -0.00(-9.75%)
Apr 29, 2020 0.0590 0.0590 0.0375 0.0400 574,776 -0.01(-20.00%)
Apr 28, 2020 0.0500 0.0500 0.0407 0.0500 74,647 +0.00(+0.00%)
Apr 27, 2020 0.0483 0.0500 0.0451 0.0500 14,311 +0.00(+5.04%)
Apr 24, 2020 0.0590 0.0590 0.0400 0.0476 114,500 -0.01(-17.93%)
Apr 23, 2020 0.0590 0.0590 0.0523 0.0580 15,530 +0.00(+6.42%)
Apr 21, 2020 0.0545 0.0545 0.0545 0 -0.00(-7.63%)
Apr 20, 2020 0.0600 0.0600 0.0500 0.0590 19,074 +0.00(+2.61%)
Apr 17, 2020 0.0600 0.0600 0.0501 0.0575 47,500 -0.00(-4.17%)
Apr 16, 2020 0.0600 0.0600 0.0470 0.0600 39,269 +0.00(+0.00%)
Apr 15, 2020 0.0600 0.0600 0.0361 0.0600 87,535 +0.00(+0.00%)
Apr 14, 2020 0.0600 0.0600 0.0550 0.0600 15,032 +0.00(+0.00%)
Apr 13, 2020 0.0600 0.0600 0.0452 0.0600 57,760 +0.00(+0.00%)
Apr 09, 2020 0.0403 0.0600 0.0403 0.0600 95,900 +0.00(+5.26%)
Apr 08, 2020 0.0600 0.0600 0.0401 0.0570 297,466 -0.00(-1.89%)
Apr 07, 2020 0.0650 0.0650 0.0515 0.0581 207,220 -0.01(-10.62%)
Apr 06, 2020 0.0674 0.0674 0.0497 0.0650 35,403 -0.00(-3.56%)
Apr 03, 2020 0.0776 0.0776 0.0500 0.0674 247,100 -0.00(-5.07%)
Apr 02, 2020 0.0505 0.0776 0.0505 0.0710 6,865 +0.00(+0.00%)
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.