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: 3:56 PM EDT, Apr 23, 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 23, 2024 0.0293 0.0330 0.0255 0.0330 62,350 +0.00(+15.79%)
Apr 22, 2024 0.0349 0.0389 0.0251 0.0285 235,720 -0.01(-16.67%)
Apr 19, 2024 0.0236 0.0388 0.0200 0.0342 475,483 +0.01(+53.36%)
Apr 18, 2024 0.0223 0.0223 0.0205 0.0223 2,100 +0.00(+0.45%)
Apr 17, 2024 0.0207 0.0222 0.0207 0.0222 21,618 -0.00(-0.45%)
Apr 16, 2024 0.0215 0.0237 0.0192 0.0223 44,150 +0.00(+14.95%)
Apr 15, 2024 0.0196 0.0196 0.0192 0.0194 5,100 -0.00(-2.02%)
Apr 12, 2024 0.0200 0.0200 0.0192 0.0198 43,100 +0.00(+1.02%)
Apr 11, 2024 0.0185 0.0200 0.0185 0.0196 35,900 -0.00(-2.00%)
Apr 10, 2024 0.0179 0.0200 0.0165 0.0200 2,900 +0.00(+6.38%)
Apr 09, 2024 0.0200 0.0219 0.0166 0.0188 25,450 -0.00(-6.00%)
Apr 08, 2024 0.0248 0.0248 0.0200 0.0200 12,423 -0.00(-19.03%)
Apr 05, 2024 0.0201 0.0294 0.0201 0.0247 3,600 -0.00(-0.40%)
Apr 04, 2024 0.0294 0.0294 0.0201 0.0248 31,024 -0.00(-16.50%)
Apr 03, 2024 0.0225 0.0298 0.0200 0.0297 175,130 +0.01(+38.14%)
Apr 02, 2024 0.0132 0.0225 0.0132 0.0215 29,342 +0.00(+23.56%)
Apr 01, 2024 0.0191 0.0216 0.0131 0.0174 28,240 -0.00(-19.44%)
Mar 28, 2024 0.0298 0.0298 0.0174 0.0216 17,630 -0.01(-27.76%)
Mar 27, 2024 0.0299 0.0299 0.0299 0.0299 50,000 +0.01(+57.37%)
Mar 26, 2024 0.0183 0.0295 0.0180 0.0190 176,753 +0.00(+5.56%)
Mar 25, 2024 0.0162 0.0190 0.0150 0.0180 11,400 +0.00(+5.88%)
Mar 22, 2024 0.0190 0.0190 0.0150 0.0170 66,131 -0.00(-1.16%)
Mar 21, 2024 0.0120 0.0180 0.0120 0.0172 55,205 -0.00(-1.71%)
Mar 20, 2024 0.0173 0.0183 0.0173 0.0175 101,500 -0.00(-2.78%)
Mar 19, 2024 0.0182 0.0183 0.0173 0.0180 1,400 -0.00(-1.64%)
Mar 18, 2024 0.0182 0.0183 0.0171 0.0183 9,150 +0.00(+1.10%)
Mar 15, 2024 0.0179 0.0182 0.0179 0.0181 1,350 +0.00(+0.00%)
Mar 14, 2024 0.0181 0.0182 0.0179 0.0181 1,500 +0.00(+5.85%)
Mar 13, 2024 0.0178 0.0182 0.0170 0.0171 17,000 -0.00(-9.52%)
Mar 12, 2024 0.0178 0.0189 0.0172 0.0189 1,600 +0.00(+8.00%)
Mar 11, 2024 0.0178 0.0178 0.0175 0.0175 1,450 +0.00(+6.06%)
Mar 08, 2024 0.0171 0.0172 0.0158 0.0165 61,150 -0.00(-3.51%)
Mar 07, 2024 0.0172 0.0175 0.0170 0.0171 716,981 -0.00(-0.58%)
Mar 06, 2024 0.0171 0.0173 0.0169 0.0172 192,120 +0.00(+0.00%)
Mar 05, 2024 0.0168 0.0172 0.0168 0.0172 15,900 +0.00(+0.00%)
Mar 04, 2024 0.0160 0.0172 0.0160 0.0172 14,800 +0.00(+0.58%)
Mar 01, 2024 0.0138 0.0171 0.0138 0.0171 43,197 +0.00(+0.00%)
Feb 29, 2024 0.0187 0.0187 0.0152 0.0171 50,100 +0.00(+0.00%)
Feb 28, 2024 0.0152 0.0177 0.0152 0.0171 12,561 -0.00(-9.04%)
Feb 27, 2024 0.0245 0.0300 0.0170 0.0188 219,328 -0.00(-5.05%)
Feb 26, 2024 0.0192 0.0200 0.0192 0.0198 27,620 -0.00(-19.18%)
Feb 23, 2024 0.0216 0.0300 0.0190 0.0245 7,850 +0.00(+4.26%)
Feb 22, 2024 0.0160 0.0235 0.0160 0.0235 79,242 +0.01(+47.80%)
Feb 21, 2024 0.0220 0.0290 0.0100 0.0159 608,975 -0.01(-29.33%)
Feb 20, 2024 0.0215 0.0225 0.0180 0.0225 5,200 -0.00(-2.17%)
Feb 16, 2024 0.0250 0.0270 0.0200 0.0230 5,174 +0.00(+15.00%)
Feb 15, 2024 0.0160 0.0229 0.0150 0.0200 50,650 +0.00(+17.65%)
Feb 14, 2024 0.0170 0.0196 0.0150 0.0170 182,266 -0.00(-8.11%)
Feb 13, 2024 0.0238 0.0238 0.0111 0.0185 32,250 -0.01(-21.28%)
Feb 12, 2024 0.0225 0.0238 0.0225 0.0235 3,421 -0.00(-1.26%)
Feb 09, 2024 0.0258 0.0270 0.0221 0.0238 11,364 -0.00(-15.00%)
Feb 08, 2024 0.0250 0.0280 0.0250 0.0280 52,759 +0.00(+7.69%)
Feb 07, 2024 0.0250 0.0279 0.0250 0.0260 49,211 +0.00(+1.96%)
Feb 06, 2024 0.0242 0.0276 0.0242 0.0255 7,200 +0.00(+2.00%)
Feb 05, 2024 0.0246 0.0275 0.0242 0.0250 13,450 +0.00(+1.63%)
Feb 02, 2024 0.0245 0.0247 0.0242 0.0246 2,650 +0.00(+0.00%)
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.