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 (%)
Jun 30, 2022 0.0124 0.0133 0.0123 0.0125 192,498 +0.00(+0.81%)
Jun 28, 2022 0.0124 0 +0.00(+0.81%)
Jun 27, 2022 0.0118 0.0123 0.0118 0.0123 36,235 -0.00(-3.15%)
Jun 24, 2022 0.0124 0.0127 0.0120 0.0127 25,000 +0.00(+2.42%)
Jun 23, 2022 0.0121 0.0124 0.0117 0.0124 37,150 +0.00(+5.08%)
Jun 22, 2022 0.0112 0.0138 0.0112 0.0118 108,740 -0.00(-15.11%)
Jun 21, 2022 0.0120 0.0139 0.0111 0.0139 71,178 +0.00(+15.83%)
Jun 17, 2022 0.0120 0.0130 0.0120 0.0120 7,000 -0.00(-23.08%)
Jun 16, 2022 0.0123 0.0156 0.0123 0.0156 128,980 +0.00(+18.18%)
Jun 15, 2022 0.0132 0.0132 0.0132 0.0132 3,200 +0.00(+17.86%)
Jun 14, 2022 0.0114 0.0114 0.0112 0.0112 88,810 +0.00(+0.00%)
Jun 13, 2022 0.0112 0.0120 0.0112 0.0112 77,120 -0.00(-26.80%)
Jun 10, 2022 0.0115 0.0153 0.0115 0.0153 58,933 +0.00(+9.29%)
Jun 09, 2022 0.0140 0.0140 0.0140 0.0140 17,000 -0.00(-10.26%)
Jun 08, 2022 0.0140 0.0156 0.0140 0.0156 18,455 +0.00(+0.65%)
Jun 07, 2022 0.0157 0.0157 0.0141 0.0155 24,433 +0.00(+10.71%)
Jun 06, 2022 0.0130 0.0140 0.0130 0.0140 1,300 +0.00(+6.06%)
Jun 03, 2022 0.0111 0.0159 0.0111 0.0132 23,100 +0.00(+2.33%)
Jun 02, 2022 0.0111 0.0129 0.0111 0.0129 67,643 -0.00(-0.77%)
Jun 01, 2022 0.0153 0.0153 0.0110 0.0130 106,521 +0.00(+5.69%)
May 31, 2022 0.0140 0.0140 0.0119 0.0123 195,469 -0.00(-5.38%)
May 27, 2022 0.0150 0.0160 0.0130 0.0130 111,350 +0.00(+4.00%)
May 26, 2022 0.0164 0.0164 0.0123 0.0125 340,000 -0.00(-20.38%)
May 25, 2022 0.0155 0.0157 0.0155 0.0157 600 +0.00(+12.14%)
May 24, 2022 0.0140 0.0155 0.0140 0.0140 15,230 +0.00(+8.53%)
May 23, 2022 0.0192 0.0192 0.0123 0.0129 29,044 -0.01(-32.81%)
May 20, 2022 0.0162 0.0192 0.0162 0.0192 42,000 +0.00(+1.05%)
May 18, 2022 0.0190 0 +0.00(+5.56%)
May 17, 2022 0.0180 0.0180 0.0180 0.0180 57,947 +0.00(+0.00%)
May 16, 2022 0.0180 0.0180 0.0131 0.0180 20,062 +0.00(+0.00%)
May 13, 2022 0.0148 0.0180 0.0111 0.0180 42,900 +0.00(+7.78%)
May 12, 2022 0.0145 0.0213 0.0144 0.0167 98,940 +0.00(+16.78%)
May 11, 2022 0.0150 0.0162 0.0111 0.0143 511,647 -0.00(-5.92%)
May 10, 2022 0.0153 0.0163 0.0151 0.0152 125,790 -0.00(-8.43%)
May 09, 2022 0.0225 0.0225 0.0150 0.0166 246,833 -0.00(-21.70%)
May 06, 2022 0.0200 0.0240 0.0200 0.0212 92,074 -0.00(-11.67%)
May 05, 2022 0.0217 0.0240 0.0205 0.0240 195,079 +0.00(+1.27%)
May 04, 2022 0.0215 0.0370 0.0195 0.0237 3,670,988 +0.00(+18.50%)
May 03, 2022 0.0200 0.0200 0.0200 0.0200 4,675 +0.00(+25.00%)
May 02, 2022 0.0163 0.0230 0.0155 0.0160 299,083 +0.00(+0.00%)
Apr 29, 2022 0.0161 0.0161 0.0158 0.0160 98,853 +0.00(+0.00%)
Apr 28, 2022 0.0203 0.0203 0.0160 0.0160 71,986 -0.00(-11.11%)
Apr 27, 2022 0.0188 0.0188 0.0180 0.0180 7,360 -0.00(-11.33%)
Apr 26, 2022 0.0203 0.0203 0.0162 0.0203 17,963 +0.00(+0.00%)
Apr 25, 2022 0.0203 0.0203 0.0182 0.0203 30,000 +0.00(+0.00%)
Apr 22, 2022 0.0182 0.0203 0.0182 0.0203 26,574 -0.00(-0.49%)
Apr 21, 2022 0.0185 0.0204 0.0163 0.0204 12,552 +0.00(+20.00%)
Apr 20, 2022 0.0175 0.0180 0.0170 0.0170 125,150 -0.00(-10.99%)
Apr 19, 2022 0.0190 0.0191 0.0190 0.0191 11,730 +0.00(+0.00%)
Apr 18, 2022 0.0209 0.0209 0.0161 0.0191 263,645 -0.00(-8.61%)
Apr 14, 2022 0.0255 0.0255 0.0202 0.0209 270,530 -0.01(-19.62%)
Apr 13, 2022 0.0260 0.0270 0.0231 0.0260 242,243 +0.01(+31.31%)
Apr 12, 2022 0.0198 0.0198 0.0198 0.0198 15,950 +0.00(+4.76%)
Apr 11, 2022 0.0190 0.0190 0.0180 0.0189 40,908 +0.00(+5.00%)
Apr 08, 2022 0.0193 0.0195 0.0180 0.0180 106,330 -0.00(-2.70%)
Apr 07, 2022 0.0207 0.0217 0.0163 0.0185 148,740 -0.00(-2.63%)
Apr 06, 2022 0.0205 0.0210 0.0190 0.0190 89,068 -0.00(-5.00%)
Apr 05, 2022 0.0230 0.0230 0.0189 0.0200 573,936 -0.00(-14.53%)
Apr 04, 2022 0.0220 0.0235 0.0210 0.0234 196,749 +0.00(+8.33%)
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.