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 (%)
Oct 29, 2021 0.0430 0.0430 0.0420 0.0420 9,634 -0.00(-4.55%)
Oct 28, 2021 0.0420 0.0440 0.0420 0.0440 74,605 +0.00(+7.32%)
Oct 27, 2021 0.0470 0.0410 0.0404 0.0410 74,047 +0.00(+2.24%)
Oct 26, 2021 0.0438 0.0401 35,800 -0.00(-1.23%)
Oct 25, 2021 0.0402 0.0410 0.0391 0.0406 78,044 +0.00(+1.00%)
Oct 22, 2021 0.0389 0.0404 0.0312 0.0402 250,983 +0.01(+14.86%)
Oct 21, 2021 0.0361 0.0410 0.0349 0.0350 22,470 -0.00(-7.41%)
Oct 20, 2021 0.0321 0.0378 0.0321 0.0378 90,889 +0.00(+3.85%)
Oct 19, 2021 0.0379 0.0379 0.0329 0.0364 135,468 +0.00(+3.12%)
Oct 18, 2021 0.0349 0.0370 0.0345 0.0353 181,847 +0.01(+17.28%)
Oct 15, 2021 0.0310 0.0310 0.0301 0.0301 46,000 -0.00(-1.95%)
Oct 14, 2021 0.0349 0.0349 0.0295 0.0307 146,379 -0.00(-8.63%)
Oct 13, 2021 0.0291 0.0350 0.0291 0.0336 74,771 +0.00(+7.69%)
Oct 12, 2021 0.0255 0.0317 0.0255 0.0312 340,064 +0.01(+24.80%)
Oct 11, 2021 0.0301 0.0319 0.0250 0.0250 442,868 -0.01(-27.95%)
Oct 08, 2021 0.0393 0.0393 0.0301 0.0347 154,649 -0.00(-2.80%)
Oct 07, 2021 0.0342 0.0460 0.0336 0.0357 163,308 -0.00(-10.75%)
Oct 06, 2021 0.0368 0.0400 0.0336 0.0400 64,001 +0.00(+8.70%)
Oct 05, 2021 0.0425 0.0440 0.0336 0.0368 90,568 -0.01(-16.36%)
Oct 04, 2021 0.0430 0.0440 0.0425 0.0440 51,102 +0.00(+7.32%)
Oct 01, 2021 0.0421 0.0440 0.0410 0.0410 78,297 -0.00(-2.38%)
Sep 30, 2021 0.0420 0.0420 0.0413 0.0420 12,345 -0.00(-2.33%)
Sep 29, 2021 0.0460 0.0460 0.0430 0.0430 64,551 -0.01(-10.42%)
Sep 28, 2021 0.0455 0.0480 0.0410 0.0480 102,009 +0.00(+4.35%)
Sep 27, 2021 0.0454 0.0460 0.0412 0.0460 1,950 +0.00(+6.98%)
Sep 24, 2021 0.0436 0.0448 0.0430 0.0430 38,200 -0.01(-10.42%)
Sep 23, 2021 0.0420 0.0480 0.0410 0.0480 59,100 +0.00(+4.35%)
Sep 22, 2021 0.0460 0.0460 0.0441 0.0460 600 +0.00(+0.00%)
Sep 21, 2021 0.0460 0.0460 0.0441 0.0460 2,503 -0.00(-3.77%)
Sep 20, 2021 0.0460 0.0478 0.0441 0.0478 8,984 +0.00(+5.75%)
Sep 17, 2021 0.0479 0.0480 0.0452 0.0452 31,179 +0.00(+1.12%)
Sep 16, 2021 0.0447 0.0492 0.0404 0.0447 11,361 +0.00(+0.00%)
Sep 15, 2021 0.0447 0.0448 0.0390 0.0447 61,805 -0.00(-8.59%)
Sep 14, 2021 0.0472 0.0489 0.0375 0.0489 172,199 +0.00(+8.43%)
Sep 13, 2021 0.0476 0.0500 0.0451 0.0451 52,612 -0.00(-6.24%)
Sep 10, 2021 0.0504 0.0504 0.0424 0.0481 105,444 +0.00(+0.84%)
Sep 09, 2021 0.0404 0.0477 0.0404 0.0477 6,633 +0.01(+12.24%)
Sep 08, 2021 0.0422 0.0463 0.0422 0.0425 8,308 -0.00(-8.41%)
Sep 07, 2021 0.0505 0.0505 0.0396 0.0464 12,916 -0.00(-1.28%)
Sep 03, 2021 0.0432 0.0478 0.0395 0.0470 50,931 -0.00(-1.88%)
Sep 02, 2021 0.0450 0.0500 0.0450 0.0479 32,500 +0.01(+19.75%)
Sep 01, 2021 0.0431 0.0454 0.0400 0.0400 71,029 -0.01(-14.35%)
Aug 31, 2021 0.0453 0.0504 0.0410 0.0467 88,274 +0.00(+3.09%)
Aug 30, 2021 0.0505 0.0505 0.0405 0.0453 25,990 -0.00(-6.40%)
Aug 27, 2021 0.0400 0.0485 0.0400 0.0484 33,489 +0.00(+9.26%)
Aug 26, 2021 0.0485 0.0485 0.0400 0.0443 25,177 +0.00(+10.75%)
Aug 24, 2021 0.0400 0.0400 0.0400 0 +0.00(+1.01%)
Aug 23, 2021 0.0500 0.0500 0.0280 0.0396 215,126 -0.01(-12.00%)
Aug 20, 2021 0.0450 0.0457 0.0390 0.0450 79,687 +0.00(+5.88%)
Aug 19, 2021 0.0460 0.0460 0.0400 0.0425 57,417 -0.00(-9.57%)
Aug 18, 2021 0.0460 0.0502 0.0460 0.0470 10,162 -0.01(-13.60%)
Aug 17, 2021 0.0545 0.0545 0.0502 0.0544 4,239 -0.00(-0.18%)
Aug 16, 2021 0.0506 0.0545 0.0460 0.0545 82,495 +0.00(+6.65%)
Aug 13, 2021 0.0520 0.0550 0.0511 0.0511 64,393 -0.00(-4.49%)
Aug 12, 2021 0.0535 0.0535 0.0535 0.0535 5,450 +0.00(+2.88%)
Aug 11, 2021 0.0480 0.0600 0.0480 0.0520 292,420 +0.01(+12.55%)
Aug 10, 2021 0.0462 0.0481 0.0462 0.0462 4,056 -0.00(-3.75%)
Aug 09, 2021 0.0466 0.0493 0.0450 0.0480 29,800 -0.00(-2.64%)
Aug 06, 2021 0.0455 0.0493 0.0455 0.0493 24,901 +0.00(+8.35%)
Aug 05, 2021 0.0455 0.0500 0.0455 0.0455 14,198 -0.00(-4.81%)
Aug 04, 2021 0.0455 0.0478 0.0455 0.0478 5,413 -0.00(-3.63%)
Aug 03, 2021 0.0457 0.0546 0.0455 0.0496 72,643 +0.00(+8.53%)
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.