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 )

0.0253 +0.0032 (+14.48%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 31, 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 (%)
Sep 29, 2023 0.0138 0.0148 0.0114 0.0148 27,181 +0.00(+5.71%)
Sep 28, 2023 0.0146 0.0148 0.0126 0.0140 56,500 +0.00(+2.19%)
Sep 27, 2023 0.0131 0.0148 0.0130 0.0137 11,335 +0.00(+5.38%)
Sep 26, 2023 0.0125 0.0131 0.0114 0.0130 50,980 +0.00(+4.00%)
Sep 25, 2023 0.0240 0.0155 0.0121 0.0125 61,966 -0.01(-37.50%)
Sep 22, 2023 0.0200 0.0240 0.0195 0.0200 118,201 -0.00(-18.03%)
Sep 21, 2023 0.0125 0.0244 0.0125 0.0244 188,883 +0.01(+73.05%)
Sep 20, 2023 0.0125 0.0141 0.0125 0.0141 3,100 +0.00(+0.00%)
Sep 19, 2023 0.0151 0.0151 0.0125 0.0141 6,490 -0.00(-6.62%)
Sep 18, 2023 0.0151 0.0151 0.0151 0.0151 1,000 +0.00(+0.00%)
Sep 15, 2023 0.0150 0.0151 0.0130 0.0151 11,900 -0.00(-8.48%)
Sep 14, 2023 0.0170 0.0203 0.0090 0.0165 90,900 -0.00(-21.43%)
Sep 13, 2023 0.0184 0.0210 0.0130 0.0210 277,270 +0.01(+31.25%)
Sep 12, 2023 0.0146 0.0185 0.0146 0.0160 49,970 +0.00(+6.67%)
Sep 11, 2023 0.0102 0.0150 0.0102 0.0150 1,400 +0.01(+64.84%)
Sep 07, 2023 0.0091 0 -0.00(-27.20%)
Sep 06, 2023 0.0170 0.0170 0.0125 0.0125 10,856 -0.00(-10.71%)
Sep 05, 2023 0.0125 0.0140 0.0125 0.0140 900 +0.00(+0.00%)
Sep 01, 2023 0.0138 0.0140 0.0126 0.0140 6,400 -0.00(-5.41%)
Aug 31, 2023 0.0148 0.0148 0.0148 0.0148 100 +0.00(+0.00%)
Aug 30, 2023 0.0125 0.0148 0.0125 0.0148 2,481 -0.00(-15.43%)
Aug 29, 2023 0.0200 0.0225 0.0165 0.0175 115,400 +0.00(+15.89%)
Aug 28, 2023 0.0150 0.0151 0.0150 0.0151 69,100 +0.00(+11.85%)
Aug 25, 2023 0.0120 0.0143 0.0100 0.0135 166,750 +0.00(+35.00%)
Aug 24, 2023 0.0093 0.0100 0.0093 0.0100 11,828 +0.00(+11.11%)
Aug 23, 2023 0.0080 0.0090 0.0080 0.0090 16,300 +0.00(+5.88%)
Aug 22, 2023 0.0140 0.0140 0.0065 0.0085 297,769 -0.01(-39.29%)
Aug 21, 2023 0.0081 0.0140 0.0081 0.0140 74,500 +0.00(+34.62%)
Aug 18, 2023 0.0176 0.0200 0.0055 0.0104 76,101 -0.01(-43.48%)
Aug 17, 2023 0.0200 0.0200 0.0184 0.0184 200 -0.00(-8.00%)
Aug 16, 2023 0.0219 0.0219 0.0184 0.0200 109,866 -0.00(-9.09%)
Aug 15, 2023 0.0232 0.0270 0.0220 0.0220 309,411 -0.00(-6.38%)
Aug 14, 2023 0.0198 0.0247 0.0125 0.0235 148,296 +0.00(+18.69%)
Aug 11, 2023 0.0134 0.0272 0.0134 0.0198 853,600 +0.01(+48.87%)
Aug 10, 2023 0.0150 0.0150 0.0125 0.0133 306,070 +0.00(+33.00%)
Aug 09, 2023 0.0113 0.0113 0.0100 0.0100 30,002 +0.00(+0.00%)
Aug 08, 2023 0.0091 0.0100 0.0091 0.0100 600 +0.00(+0.00%)
Aug 07, 2023 0.0096 0.0100 0.0096 0.0100 215 +0.00(+16.28%)
Aug 04, 2023 0.0100 0.0100 0.0069 0.0086 3,715 -0.00(-14.00%)
Aug 03, 2023 0.0055 0.0100 0.0055 0.0100 1,572 +0.00(+0.00%)
Aug 02, 2023 0.0100 0.0100 0.0052 0.0100 17,011 +0.00(+0.00%)
Aug 01, 2023 0.0085 0.0100 0.0085 0.0100 5,350 +0.00(+17.65%)
Jul 31, 2023 0.0100 0.0100 0.0077 0.0085 197,211 -0.00(-15.00%)
Jul 28, 2023 0.0128 0.0128 0.0100 0.0100 15,921 -0.00(-15.97%)
Jul 27, 2023 0.0077 0.0128 0.0077 0.0119 18,900 +0.00(+15.53%)
Jul 26, 2023 0.0103 0.0103 0.0103 0.0103 1,000 +0.00(+35.53%)
Jul 25, 2023 0.0090 0.0132 0.0076 0.0076 76,607 +0.00(+1.33%)
Jul 24, 2023 0.0067 0.0075 0.0067 0.0075 1,322 -0.00(-1.32%)
Jul 21, 2023 0.0076 0.0076 0.0074 0.0076 3,000 +0.00(+2.70%)
Jul 20, 2023 0.0060 0.0074 0.0050 0.0074 199,956 -0.00(-26.00%)
Jul 19, 2023 0.0100 0.0100 0.0081 0.0100 118,100 +0.00(+11.11%)
Jul 18, 2023 0.0060 0.0100 0.0060 0.0090 30,720 +0.00(+0.00%)
Jul 17, 2023 0.0080 0.0090 0.0080 0.0090 2,765 +0.00(+5.88%)
Jul 14, 2023 0.0085 0.0085 0.0085 0.0085 385 -0.00(-5.56%)
Jul 13, 2023 0.0080 0.0090 0.0080 0.0090 45,320 +0.00(+60.71%)
Jul 12, 2023 0.0040 0.0090 0.0040 0.0056 90,845 -0.00(-37.78%)
Jul 11, 2023 0.0081 0.0090 0.0080 0.0090 363,240 +0.00(+15.38%)
Jul 10, 2023 0.0080 0.0080 0.0078 0.0078 45,000 +0.00(+0.00%)
Jul 07, 2023 0.0047 0.0078 0.0034 0.0078 137,827 +0.00(+16.42%)
Jul 06, 2023 0.0060 0.0071 0.0057 0.0067 182,282 +0.00(+116.13%)
Jul 05, 2023 0.0031 0.0060 0.0031 0.0031 4,680 -0.00(-48.33%)
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.