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 )

0.0260 -0.0033 (-11.26%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 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, 2017 0.1900 0.1948 0.1830 0.1900 45,000 +0.01(+4.14%)
Jun 29, 2017 0.1900 0.1900 0.1740 0.1825 32,820 -0.00(-2.41%)
Jun 28, 2017 0.1870 0.1950 0.1810 0.1870 14,269 -0.00(-1.61%)
Jun 27, 2017 0.1900 0.1982 0.1900 0.1900 18,323 +0.00(+0.00%)
Jun 26, 2017 0.1887 0.1983 0.1790 0.1900 30,236 +0.00(+0.06%)
Jun 23, 2017 0.1983 0.1983 0.1791 0.1899 37,160 +0.00(+2.64%)
Jun 22, 2017 0.1983 0.1983 0.1784 0.1850 59,617 -0.01(-5.60%)
Jun 21, 2017 0.1983 0.1983 0.1750 0.1960 21,242 -0.00(-1.17%)
Jun 20, 2017 0.1710 0.1983 0.1710 0.1983 57,245 +0.01(+4.37%)
Jun 19, 2017 0.1790 0.1940 0.1710 0.1900 74,711 +0.02(+11.05%)
Jun 16, 2017 0.1850 0.1850 0.1701 0.1711 56,553 -0.01(-4.94%)
Jun 15, 2017 0.1825 0.1850 0.1800 0.1800 64,053 -0.01(-3.21%)
Jun 14, 2017 0.1870 0.1870 0.1800 0.1860 24,018 +0.01(+3.31%)
Jun 13, 2017 0.1850 0.1967 0.1725 0.1800 349,187 -0.01(-5.76%)
Jun 12, 2017 0.1980 0.1980 0.1800 0.1910 134,731 -0.01(-4.45%)
Jun 09, 2017 0.2275 0.2275 0.1850 0.1999 30,915 -0.00(-0.84%)
Jun 08, 2017 0.2100 0.2100 0.1850 0.2016 48,112 +0.00(+1.61%)
Jun 07, 2017 0.1950 0.1984 0.1900 0.1984 23,955 +0.00(+1.74%)
Jun 06, 2017 0.2085 0.2100 0.1900 0.1950 59,197 -0.01(-5.71%)
Jun 05, 2017 0.2090 0.2110 0.1900 0.2068 42,886 -0.00(-1.52%)
Jun 02, 2017 0.1974 0.2100 0.1900 0.2100 95,561 +0.01(+5.00%)
Jun 01, 2017 0.1888 0.2000 0.1850 0.2000 56,400 +0.01(+4.52%)
May 31, 2017 0.1925 0.1950 0.1913 0.1913 9,605 -0.00(-2.25%)
May 30, 2017 0.2000 0.2000 0.1920 0.1958 38,660 -0.00(-2.13%)
May 26, 2017 0.2014 0.2056 0.1960 0.2000 57,934 +0.00(+0.00%)
May 25, 2017 0.1922 0.2037 0.1920 0.2000 82,515 +0.01(+4.00%)
May 24, 2017 0.2024 0.2087 0.1911 0.1923 36,479 -0.02(-8.30%)
May 23, 2017 0.1950 0.2097 0.1900 0.2097 66,941 +0.01(+7.48%)
May 22, 2017 0.2200 0.2200 0.1950 0.1951 32,378 -0.02(-7.36%)
May 19, 2017 0.2110 0.2348 0.2010 0.2106 15,152 +0.00(+1.54%)
May 18, 2017 0.1982 0.2074 0.1862 0.2074 77,264 +0.01(+4.69%)
May 17, 2017 0.1941 0.1981 0.1900 0.1981 76,681 +0.01(+4.15%)
May 16, 2017 0.2060 0.2060 0.1902 0.1902 88,741 -0.01(-5.16%)
May 15, 2017 0.1980 0.2099 0.1810 0.2006 120,331 +0.00(+2.37%)
May 12, 2017 0.2155 0.2155 0.1802 0.1959 356,496 -0.00(-2.05%)
May 11, 2017 0.2036 0.2154 0.1835 0.2000 76,420 +0.00(+0.00%)
May 10, 2017 0.2060 0.2200 0.1880 0.2000 240,653 -0.01(-4.76%)
May 09, 2017 0.2050 0.2198 0.2050 0.2100 67,819 +0.00(+0.00%)
May 08, 2017 0.2280 0.2280 0.2100 0.2100 187,156 -0.02(-7.89%)
May 05, 2017 0.2125 0.2299 0.2100 0.2280 47,400 +0.01(+3.64%)
May 04, 2017 0.2268 0.2268 0.2000 0.2200 157,105 +0.00(+0.00%)
May 03, 2017 0.2200 0.2300 0.2090 0.2200 188,896 +0.01(+5.26%)
May 02, 2017 0.2490 0.2490 0.2080 0.2090 67,940 -0.02(-7.11%)
May 01, 2017 0.2250 0.2300 0.2152 0.2250 65,491 -0.00(-1.65%)
Apr 28, 2017 0.2118 0.2299 0.2110 0.2288 123,883 +0.01(+6.21%)
Apr 27, 2017 0.2200 0.2200 0.2120 0.2154 104,639 -0.00(-2.09%)
Apr 26, 2017 0.2150 0.2200 0.2100 0.2200 133,108 +0.00(+0.00%)
Apr 25, 2017 0.2250 0.2250 0.2100 0.2200 143,905 +0.00(+0.00%)
Apr 24, 2017 0.2390 0.2595 0.2100 0.2200 141,599 -0.01(-4.35%)
Apr 21, 2017 0.2299 0.2300 0.2200 0.2300 60,732 +0.00(+0.00%)
Apr 20, 2017 0.2400 0.2400 0.2200 0.2300 162,641 +0.00(+0.00%)
Apr 19, 2017 0.2358 0.2490 0.2176 0.2300 264,278 +0.01(+3.60%)
Apr 18, 2017 0.2100 0.2250 0.2100 0.2220 155,232 +0.02(+8.24%)
Apr 17, 2017 0.2200 0.2300 0.2010 0.2051 77,921 -0.01(-6.77%)
Apr 13, 2017 0.2200 0.2200 0.1900 0.2200 222,483 +0.01(+2.33%)
Apr 12, 2017 0.2300 0.2300 0.2150 0.2150 128,251 -0.01(-5.41%)
Apr 11, 2017 0.2400 0.2400 0.2262 0.2273 90,476 -0.01(-5.09%)
Apr 10, 2017 0.2700 0.2700 0.2350 0.2395 104,447 +0.00(+1.91%)
Apr 07, 2017 0.2300 0.2350 0.2250 0.2350 148,984 +0.00(+0.04%)
Apr 06, 2017 0.2280 0.2394 0.2250 0.2349 44,474 +0.01(+4.40%)
Apr 05, 2017 0.2375 0.2465 0.2250 0.2250 161,716 -0.01(-5.64%)
Apr 04, 2017 0.2425 0.2526 0.2375 0.2384 106,112 -0.01(-4.63%)
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.