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 30, 2019 0.2000 0.2000 0.1710 0.1850 59,036 -0.01(-2.63%)
Apr 29, 2019 0.1600 0.2000 0.1600 0.1900 18,223 +0.00(+0.00%)
Apr 26, 2019 0.1700 0.1900 0.1700 0.1900 24,800 +0.00(+0.00%)
Apr 25, 2019 0.1837 0.1900 0.1700 0.1900 105,367 +0.01(+4.97%)
Apr 24, 2019 0.1850 0.1900 0.1810 0.1810 90,178 -0.00(-2.16%)
Apr 23, 2019 0.1900 0.1900 0.1800 0.1850 108,020 +0.00(+0.00%)
Apr 22, 2019 0.1850 0.1955 0.1850 0.1850 46,332 -0.00(-1.07%)
Apr 18, 2019 0.2040 0.2040 0.1860 0.1870 92,300 -0.01(-6.50%)
Apr 17, 2019 0.1925 0.2000 0.1830 0.2000 56,737 +0.00(+1.11%)
Apr 16, 2019 0.2000 0.2000 0.1850 0.1978 20,184 +0.01(+2.75%)
Apr 15, 2019 0.1950 0.2000 0.1850 0.1925 15,811 -0.00(-1.28%)
Apr 12, 2019 0.2000 0.2000 0.1830 0.1950 66,700 -0.00(-2.45%)
Apr 11, 2019 0.2200 0.2200 0.1830 0.1999 157,996 -0.01(-3.34%)
Apr 10, 2019 0.2150 0.2200 0.1930 0.2068 107,400 +0.00(+1.87%)
Apr 09, 2019 0.2100 0.2150 0.2010 0.2030 119,371 -0.00(-0.98%)
Apr 08, 2019 0.2200 0.2200 0.2000 0.2050 37,931 -0.01(-3.30%)
Apr 05, 2019 0.2100 0.2120 0.1800 0.2120 124,600 +0.01(+7.34%)
Apr 04, 2019 0.1800 0.2100 0.1800 0.1975 20,815 -0.01(-5.95%)
Apr 03, 2019 0.1800 0.2100 0.1800 0.2100 92,514 +0.01(+5.00%)
Apr 02, 2019 0.1953 0.2000 0.1905 0.2000 36,007 +0.00(+2.41%)
Apr 01, 2019 0.2000 0.2000 0.1810 0.1953 39,780 -0.00(-2.35%)
Mar 29, 2019 0.1750 0.2000 0.1750 0.2000 44,900 +0.01(+5.26%)
Mar 28, 2019 0.2200 0.2200 0.1800 0.1900 48,358 -0.03(-13.64%)
Mar 27, 2019 0.2200 0.2200 0.1923 0.2200 17,927 +0.01(+2.33%)
Mar 26, 2019 0.2050 0.2150 0.1800 0.2150 47,574 +0.01(+4.88%)
Mar 25, 2019 0.1800 0.2100 0.1800 0.2050 29,430 +0.01(+7.89%)
Mar 22, 2019 0.1890 0.2100 0.1890 0.1900 39,300 -0.01(-5.00%)
Mar 21, 2019 0.1925 0.2100 0.1852 0.2000 59,459 +0.00(+0.00%)
Mar 20, 2019 0.1950 0.2200 0.1450 0.2000 170,994 -0.00(-0.50%)
Mar 19, 2019 0.2066 0.2290 0.2010 0.2010 37,200 -0.02(-8.34%)
Mar 18, 2019 0.2480 0.2480 0.2010 0.2193 57,403 -0.01(-2.53%)
Mar 15, 2019 0.2300 0.2300 0.2010 0.2250 21,900 +0.02(+7.14%)
Mar 14, 2019 0.2470 0.2470 0.2100 0.2100 56,927 -0.01(-4.55%)
Mar 13, 2019 0.2290 0.2300 0.2200 0.2200 21,415 +0.00(+0.00%)
Mar 12, 2019 0.2105 0.2300 0.1991 0.2200 144,417 +0.01(+4.66%)
Mar 11, 2019 0.2200 0.2250 0.1750 0.2102 158,661 -0.00(-2.19%)
Mar 08, 2019 0.2053 0.2300 0.1820 0.2149 63,100 +0.01(+4.68%)
Mar 07, 2019 0.2151 0.2200 0.2040 0.2053 46,785 -0.00(-2.24%)
Mar 06, 2019 0.2300 0.2300 0.2100 0.2100 57,524 -0.02(-7.89%)
Mar 05, 2019 0.1860 0.2300 0.1800 0.2280 46,827 +0.02(+8.57%)
Mar 04, 2019 0.1850 0.2191 0.1850 0.2100 68,577 +0.02(+13.51%)
Mar 01, 2019 0.1948 0.2036 0.1810 0.1850 36,600 -0.01(-5.03%)
Feb 28, 2019 0.2300 0.2300 0.1810 0.1948 313,287 -0.04(-15.30%)
Feb 27, 2019 0.2010 0.2312 0.2010 0.2300 35,599 -0.00(-1.03%)
Feb 26, 2019 0.2480 0.2480 0.1910 0.2324 103,956 -0.01(-5.53%)
Feb 25, 2019 0.2500 0.2500 0.2222 0.2460 79,393 +0.01(+3.80%)
Feb 22, 2019 0.2460 0.2460 0.2222 0.2370 57,200 +0.00(+0.25%)
Feb 21, 2019 0.2450 0.2490 0.2300 0.2364 76,361 -0.01(-2.72%)
Feb 20, 2019 0.2400 0.2430 0.2200 0.2430 117,556 +0.02(+7.52%)
Feb 19, 2019 0.2043 0.2287 0.1800 0.2260 118,718 +0.01(+7.06%)
Feb 15, 2019 0.2350 0.2450 0.2039 0.2111 270,300 -0.03(-12.04%)
Feb 14, 2019 0.2500 0.2500 0.2110 0.2400 297,377 -0.00(-0.41%)
Feb 13, 2019 0.2500 0.2500 0.2400 0.2410 110,778 -0.01(-3.60%)
Feb 12, 2019 0.2395 0.2500 0.2350 0.2500 127,823 +0.02(+6.38%)
Feb 11, 2019 0.2490 0.2490 0.2325 0.2350 112,799 -0.01(-5.58%)
Feb 08, 2019 0.2500 0.2500 0.2371 0.2489 63,400 +0.00(+0.36%)
Feb 07, 2019 0.2464 0.2598 0.2330 0.2480 116,725 +0.01(+2.35%)
Feb 06, 2019 0.2500 0.2500 0.2350 0.2423 89,015 -0.01(-3.04%)
Feb 05, 2019 0.2700 0.2700 0.2400 0.2499 226,713 -0.00(-0.04%)
Feb 04, 2019 0.2375 0.2500 0.2300 0.2500 103,983 +0.01(+2.33%)
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.