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 )

0.0330 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
Jul 31, 2020 0.0356 0.0356 0.0310 0.0340 111,500 -0.00(-4.49%)
Jul 30, 2020 0.0400 0.0400 0.0356 0.0356 5,907 -0.00(-9.87%)
Jul 29, 2020 0.0356 0.0400 0.0356 0.0395 15,468 +0.00(+10.96%)
Jul 28, 2020 0.0441 0.0441 0.0311 0.0356 16,658 +0.00(+0.00%)
Jul 27, 2020 0.0311 0.0356 0.0311 0.0356 430 +0.00(+0.28%)
Jul 24, 2020 0.0384 0.0400 0.0311 0.0355 77,200 -0.00(-8.51%)
Jul 23, 2020 0.0315 0.0400 0.0315 0.0388 44,682 +0.00(+6.30%)
Jul 22, 2020 0.0310 0.0400 0.0310 0.0365 27,200 +0.00(+7.67%)
Jul 21, 2020 0.0367 0.0400 0.0339 0.0339 92,537 -0.00(-7.88%)
Jul 20, 2020 0.0367 0.0388 0.0367 0.0368 12,303 +0.00(+10.51%)
Jul 17, 2020 0.0400 0.0400 0.0310 0.0333 5,700 -0.00(-12.14%)
Jul 16, 2020 0.0310 0.0400 0.0310 0.0379 173,151 +0.00(+10.17%)
Jul 15, 2020 0.0344 0.0375 0.0310 0.0344 17,970 -0.00(-3.91%)
Jul 14, 2020 0.0385 0.0385 0.0320 0.0358 39,893 -0.00(-10.50%)
Jul 13, 2020 0.0300 0.0400 0.0300 0.0400 205,445 +0.00(+1.52%)
Jul 10, 2020 0.0398 0.0398 0.0300 0.0394 187,500 +0.00(+5.35%)
Jul 09, 2020 0.0374 0.0374 0.0374 0.0374 219 -0.00(-0.27%)
Jul 08, 2020 0.0399 0.0399 0.0280 0.0375 70,163 -0.00(-6.02%)
Jul 07, 2020 0.0380 0.0399 0.0380 0.0399 5,793 +0.00(+14.00%)
Jul 06, 2020 0.0330 0.0400 0.0300 0.0350 77,341 -0.00(-10.26%)
Jul 02, 2020 0.0330 0.0399 0.0330 0.0390 9,400 -0.00(-2.26%)
Jul 01, 2020 0.0380 0.0399 0.0365 0.0399 117,814 +0.00(+5.00%)
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%)
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.