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 (%)
Jan 31, 2019 0.2905 0.2910 0.2500 0.2730 539,743 -0.01(-3.19%)
Jan 30, 2019 0.2790 0.3145 0.2450 0.2820 1,853,463 +0.01(+2.55%)
Jan 29, 2019 0.2580 0.2820 0.2490 0.2750 1,118,866 +0.03(+10.44%)
Jan 28, 2019 0.2300 0.2920 0.2171 0.2490 762,042 +0.04(+18.57%)
Jan 25, 2019 0.1925 0.2200 0.1848 0.2100 501,300 +0.02(+13.51%)
Jan 24, 2019 0.1850 0.1850 0.1800 0.1850 159,571 +0.01(+2.78%)
Jan 23, 2019 0.1630 0.1830 0.1630 0.1800 60,149 +0.02(+10.36%)
Jan 22, 2019 0.1725 0.1850 0.1600 0.1631 62,389 -0.01(-4.06%)
Jan 18, 2019 0.1850 0.1850 0.1600 0.1700 129,900 +0.00(+0.00%)
Jan 17, 2019 0.1700 0.1850 0.1630 0.1700 99,238 +0.00(+1.49%)
Jan 16, 2019 0.1900 0.1900 0.1600 0.1675 66,621 -0.00(-1.47%)
Jan 15, 2019 0.1405 0.1850 0.1405 0.1700 121,703 -0.01(-5.56%)
Jan 14, 2019 0.1800 0.1850 0.1650 0.1800 154,105 +0.01(+5.94%)
Jan 11, 2019 0.1600 0.1755 0.1600 0.1699 308,200 -0.00(-0.06%)
Jan 10, 2019 0.1300 0.1700 0.1251 0.1700 221,963 +0.03(+24.00%)
Jan 09, 2019 0.1400 0.1400 0.1251 0.1371 32,226 +0.01(+5.46%)
Jan 08, 2019 0.1300 0.1300 0.1300 0.1300 36,200 +0.00(+0.00%)
Jan 07, 2019 0.1200 0.1460 0.1200 0.1300 98,417 +0.00(+0.00%)
Jan 04, 2019 0.1300 0.1300 0.1200 0.1300 32,500 +0.00(+2.36%)
Jan 03, 2019 0.1203 0.1300 0.1203 0.1270 104,037 +0.00(+3.67%)
Jan 02, 2019 0.1149 0.1300 0.1149 0.1225 179,302 +0.01(+11.36%)
Dec 31, 2018 0.1250 0.1300 0.0850 0.1100 336,100 -0.02(-15.32%)
Dec 28, 2018 0.1300 0.1300 0.1200 0.1299 60,100 -0.00(-0.08%)
Dec 27, 2018 0.1150 0.1300 0.1101 0.1300 74,068 +0.01(+4.00%)
Dec 26, 2018 0.1100 0.1280 0.1100 0.1250 55,950 -0.00(-3.70%)
Dec 24, 2018 0.1299 0.1400 0.1086 0.1298 15,500 +0.00(+1.09%)
Dec 21, 2018 0.1291 0.1291 0.1160 0.1284 28,800 +0.00(+1.18%)
Dec 20, 2018 0.1180 0.1298 0.1150 0.1269 111,582 +0.01(+10.35%)
Dec 19, 2018 0.1200 0.1253 0.0900 0.1150 454,300 -0.01(-4.64%)
Dec 18, 2018 0.1475 0.1475 0.1011 0.1206 84,867 -0.01(-10.67%)
Dec 17, 2018 0.1182 0.1350 0.1000 0.1350 54,880 +0.02(+21.08%)
Dec 14, 2018 0.1121 0.1352 0.1115 0.1115 39,900 -0.02(-17.41%)
Dec 13, 2018 0.1350 0.1350 0.1350 0.1350 50,000 -0.00(-3.16%)
Dec 12, 2018 0.1210 0.1394 0.1001 0.1394 46,515 +0.00(+3.26%)
Dec 11, 2018 0.1490 0.1490 0.1350 0.1350 43,570 -0.01(-6.90%)
Dec 10, 2018 0.1364 0.1450 0.1300 0.1450 81,678 +0.00(+0.69%)
Dec 07, 2018 0.1450 0.1450 0.1320 0.1440 27,500 +0.01(+6.43%)
Dec 06, 2018 0.1350 0.1450 0.1350 0.1353 51,275 +0.01(+4.08%)
Dec 04, 2018 0.1600 0.1600 0.1300 0.1300 158,000 -0.01(-7.80%)
Dec 03, 2018 0.1450 0.1531 0.1350 0.1410 8,800 -0.01(-6.62%)
Nov 30, 2018 0.1350 0.1510 0.1350 0.1510 31,400 -0.00(-2.58%)
Nov 29, 2018 0.1585 0.1585 0.1348 0.1550 4,500 +0.01(+10.71%)
Nov 28, 2018 0.1347 0.1580 0.1347 0.1400 117,426 +0.00(+0.00%)
Nov 27, 2018 0.1400 0.1600 0.1400 0.1400 36,250 -0.02(-12.50%)
Nov 26, 2018 0.1600 0.1600 0.1352 0.1600 59,201 +0.00(+0.00%)
Nov 23, 2018 0.1500 0.1600 0.1450 0.1600 9,400 +0.02(+10.34%)
Nov 21, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Nov 20, 2018 0.1500 0.1575 0.1400 0.1400 125,881 -0.01(-6.29%)
Nov 19, 2018 0.1421 0.1494 0.1347 0.1494 40,900 +0.01(+6.71%)
Nov 16, 2018 0.1346 0.1494 0.1346 0.1400 48,700 +0.01(+3.86%)
Nov 15, 2018 0.1275 0.1348 0.1150 0.1348 30,021 -0.00(-3.37%)
Nov 14, 2018 0.1234 0.1395 0.1000 0.1395 125,008 +0.01(+7.31%)
Nov 13, 2018 0.1600 0.1600 0.1200 0.1300 130,599 -0.02(-11.86%)
Nov 12, 2018 0.1446 0.1629 0.1438 0.1475 60,699 +0.01(+5.36%)
Nov 09, 2018 0.1629 0.1629 0.1363 0.1400 20,400 -0.02(-14.06%)
Nov 08, 2018 0.1600 0.1650 0.1428 0.1629 163,023 +0.01(+5.10%)
Nov 07, 2018 0.1292 0.1550 0.1251 0.1550 75,224 +0.02(+13.14%)
Nov 06, 2018 0.1301 0.1500 0.1238 0.1370 117,899 -0.02(-10.34%)
Nov 05, 2018 0.1422 0.1650 0.1390 0.1528 114,779 +0.02(+17.54%)
Nov 02, 2018 0.1300 0.1445 0.1250 0.1300 59,200 +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.