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 31, 2022 0.0067 0.0067 0.0067 0.0067 4,550 -0.00(-4.29%)
Oct 28, 2022 0.0068 0.0070 0.0068 0.0070 50,790 +0.00(+1.45%)
Oct 27, 2022 0.0069 0.0069 0.0069 0.0069 5,440 +0.00(+7.81%)
Oct 26, 2022 0.0064 0.0069 0.0064 0.0064 15,000 -0.00(-4.48%)
Oct 25, 2022 0.0067 0.0073 0.0067 0.0067 35,975 -0.00(-1.47%)
Oct 24, 2022 0.0075 0.0075 0.0068 0.0068 13,350 -0.00(-1.45%)
Oct 21, 2022 0.0070 0.0070 0.0068 0.0069 2,975 +0.00(+4.55%)
Oct 19, 2022 0.0066 40 +0.00(+0.00%)
Oct 18, 2022 0.0066 0.0073 0.0065 0.0066 189,293 -0.00(-5.71%)
Oct 17, 2022 0.0082 0.0082 0.0068 0.0070 47,775 -0.00(-7.89%)
Oct 14, 2022 0.0079 0.0085 0.0070 0.0076 92,036 -0.00(-3.80%)
Oct 13, 2022 0.0071 0.0079 0.0071 0.0079 4,177 +0.00(+0.00%)
Oct 12, 2022 0.0079 0.0087 0.0070 0.0079 26,600 -0.00(-9.20%)
Oct 11, 2022 0.0090 0.0090 0.0075 0.0087 49,390 +0.00(+16.00%)
Oct 10, 2022 0.0090 0.0090 0.0075 0.0075 59,800 -0.00(-9.64%)
Oct 07, 2022 0.0119 0.0119 0.0075 0.0083 992,802 -0.00(-24.55%)
Oct 06, 2022 0.0080 0.0110 0.0060 0.0110 1,881,825 +0.00(+80.33%)
Oct 05, 2022 0.0071 0.0071 0.0061 0.0061 51,000 -0.00(-18.67%)
Oct 04, 2022 0.0080 0.0080 0.0071 0.0075 80,594 +0.00(+1.35%)
Oct 03, 2022 0.0070 0.0074 0.0062 0.0074 200,250 +0.00(+5.71%)
Sep 30, 2022 0.0073 0.0073 0.0065 0.0070 78,490 -0.00(-1.41%)
Sep 29, 2022 0.0073 0.0073 0.0071 0.0071 1,875 +0.00(+1.43%)
Sep 28, 2022 0.0075 0.0075 0.0070 0.0070 12,200 +0.00(+0.00%)
Sep 27, 2022 0.0070 0.0075 0.0070 0.0070 200,230 -0.00(-6.67%)
Sep 26, 2022 0.0074 0.0075 0.0073 0.0075 15,400 +0.00(+2.74%)
Sep 23, 2022 0.0075 0.0075 0.0065 0.0073 128,890 -0.00(-2.67%)
Sep 22, 2022 0.0075 0.0080 0.0066 0.0075 212,450 +0.00(+7.14%)
Sep 21, 2022 0.0073 0.0073 0.0070 0.0070 3,075 -0.00(-10.26%)
Sep 20, 2022 0.0067 0.0079 0.0067 0.0078 154,182 +0.00(+4.00%)
Sep 19, 2022 0.0082 0.0089 0.0075 0.0075 12,275 -0.00(-8.54%)
Sep 16, 2022 0.0089 0.0089 0.0082 0.0082 19,500 -0.00(-3.53%)
Sep 15, 2022 0.0084 0.0085 0.0080 0.0085 43,100 +0.00(+6.25%)
Sep 14, 2022 0.0075 0.0080 0.0071 0.0080 134,129 +0.00(+6.67%)
Sep 13, 2022 0.0083 0.0090 0.0066 0.0075 606,500 -0.00(-6.25%)
Sep 12, 2022 0.0085 0.0085 0.0077 0.0080 69,850 -0.00(-5.88%)
Sep 09, 2022 0.0081 0.0085 0.0081 0.0085 17,240 +0.00(+10.39%)
Sep 08, 2022 0.0075 0.0080 0.0075 0.0077 58,901 -0.00(-3.75%)
Sep 07, 2022 0.0084 0.0084 0.0080 0.0080 113,190 -0.00(-5.88%)
Sep 06, 2022 0.0086 0.0090 0.0084 0.0085 102,581 -0.00(-1.16%)
Sep 02, 2022 0.0102 0.0102 0.0086 0.0086 204,750 -0.00(-9.47%)
Sep 01, 2022 0.0095 0.0095 0.0095 0.0095 300 -0.00(-5.00%)
Aug 31, 2022 0.0100 0.0100 0.0098 0.0100 61,002 +0.00(+0.00%)
Aug 30, 2022 0.0100 0.0100 0.0093 0.0100 43,050 +0.00(+0.00%)
Aug 29, 2022 0.0106 0.0106 0.0100 0.0100 71,450 -0.00(-1.96%)
Aug 26, 2022 0.0128 0.0128 0.0102 0.0102 145,837 -0.00(-20.93%)
Aug 25, 2022 0.0090 0.0129 0.0090 0.0129 2,021,963 +0.00(+30.30%)
Aug 24, 2022 0.0089 0.0099 0.0088 0.0099 64,663 +0.00(+10.00%)
Aug 23, 2022 0.0085 0.0090 0.0085 0.0090 92,345 +0.00(+5.88%)
Aug 22, 2022 0.0098 0.0099 0.0085 0.0085 71,335 -0.00(-15.00%)
Aug 19, 2022 0.0100 0.0100 0.0098 0.0100 234,620 -0.00(-3.85%)
Aug 18, 2022 0.0104 0.0104 0.0104 0.0104 5,010 +0.00(+4.00%)
Aug 17, 2022 0.0101 0.0114 0.0095 0.0100 1,566,896 -0.00(-13.04%)
Aug 16, 2022 0.0115 0.0122 0.0098 0.0115 353,796 -0.00(-7.26%)
Aug 15, 2022 0.0124 0.0124 0.0124 0.0124 366 +0.00(+1.64%)
Aug 12, 2022 0.0106 0.0122 0.0106 0.0122 2,840 +0.00(+8.93%)
Aug 11, 2022 0.0113 0.0125 0.0112 0.0112 2,901 +0.00(+1.82%)
Aug 10, 2022 0.0113 0.0113 0.0110 0.0110 4,000 -0.00(-12.00%)
Aug 09, 2022 0.0113 0.0125 0.0113 0.0125 4,940 +0.00(+0.00%)
Aug 08, 2022 0.0140 0.0140 0.0100 0.0125 139,243 +0.00(+7.76%)
Aug 05, 2022 0.0112 0.0123 0.0112 0.0116 10,200 -0.00(-6.45%)
Aug 03, 2022 0.0124 0 -0.00(-3.88%)
Aug 02, 2022 0.0101 0.0130 0.0101 0.0129 152,185 +0.00(+16.22%)
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.