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 30, 2015 0.2000 0.2049 0.1860 0.2049 35,311 +0.00(+2.45%)
Oct 29, 2015 0.2050 0.2050 0.2000 0.2000 13,988 +0.01(+5.49%)
Oct 28, 2015 0.1551 0.2090 0.1551 0.1896 65,911 -0.01(-5.20%)
Oct 27, 2015 0.2000 0.2000 0.1801 0.2000 111,156 +0.00(+0.00%)
Oct 26, 2015 0.2000 0.2000 0.1889 0.2000 72,831 +0.00(+0.00%)
Oct 23, 2015 0.1984 0.2189 0.1900 0.2000 62,424 +0.00(+0.05%)
Oct 22, 2015 0.2029 0.2029 0.1999 0.1999 17,100 -0.00(-0.05%)
Oct 21, 2015 0.1899 0.2200 0.1896 0.2000 69,085 -0.01(-4.72%)
Oct 20, 2015 0.1871 0.2100 0.1871 0.2099 12,934 +0.01(+4.95%)
Oct 19, 2015 0.2100 0.2150 0.1875 0.2000 66,605 -0.00(-2.44%)
Oct 16, 2015 0.2399 0.2399 0.1871 0.2050 34,357 -0.01(-3.98%)
Oct 15, 2015 0.1999 0.2498 0.1974 0.2135 12,700 +0.01(+6.80%)
Oct 14, 2015 0.1881 0.2900 0.1881 0.1999 48,406 +0.01(+5.21%)
Oct 12, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 09, 2015 0.2000 0.2200 0.1870 0.1900 19,000 -0.01(-6.70%)
Oct 08, 2015 0.2396 0.2800 0.1870 0.2036 29,965 +0.00(+1.82%)
Oct 07, 2015 0.2300 0.2300 0.1900 0.2000 25,220 -0.03(-13.04%)
Oct 06, 2015 0.1859 0.2300 0.1859 0.2300 11,011 +0.05(+27.00%)
Oct 05, 2015 0.1905 0.2100 0.1811 0.1811 34,480 +0.00(+0.06%)
Oct 02, 2015 0.2099 0.2199 0.1810 0.1810 35,280 -0.03(-13.77%)
Oct 01, 2015 0.2019 0.2108 0.1850 0.2099 45,846 +0.01(+4.95%)
Sep 30, 2015 0.2050 0.2200 0.1999 0.2000 70,100 -0.00(-2.34%)
Sep 29, 2015 0.2250 0.2300 0.1950 0.2048 64,395 -0.03(-10.96%)
Sep 28, 2015 0.2150 0.2350 0.2100 0.2300 78,734 +0.03(+15.06%)
Sep 25, 2015 0.2010 0.2099 0.1999 0.1999 50,556 -0.00(-0.55%)
Sep 24, 2015 0.2221 0.2289 0.2010 0.2010 37,834 -0.00(-2.00%)
Sep 23, 2015 0.2300 0.2300 0.2051 0.2051 13,644 -0.01(-4.60%)
Sep 22, 2015 0.2200 0.2300 0.2100 0.2150 24,254 -0.01(-2.27%)
Sep 21, 2015 0.2399 0.2399 0.2051 0.2200 61,630 -0.02(-8.30%)
Sep 18, 2015 0.2199 0.2400 0.2100 0.2399 57,019 +0.02(+9.10%)
Sep 17, 2015 0.2100 0.2199 0.2100 0.2199 11,000 +0.00(+0.92%)
Sep 16, 2015 0.2150 0.2199 0.1915 0.2179 67,700 +0.02(+8.95%)
Sep 15, 2015 0.2198 0.2200 0.2000 0.2000 73,376 -0.00(-0.10%)
Sep 14, 2015 0.2049 0.2199 0.2001 0.2002 55,284 -0.00(-2.29%)
Sep 11, 2015 0.2198 0.2198 0.2001 0.2049 25,980 -0.02(-6.82%)
Sep 10, 2015 0.2300 0.2300 0.2011 0.2199 103,283 -0.00(-0.09%)
Sep 09, 2015 0.2499 0.2499 0.2000 0.2201 62,761 -0.02(-10.13%)
Sep 08, 2015 0.2500 0.2564 0.2201 0.2449 42,164 +0.01(+4.21%)
Sep 04, 2015 0.2350 0.2350 0.2350 0 +0.00(+0.04%)
Sep 03, 2015 0.2749 0.2749 0.2001 0.2349 178,718 -0.04(-14.55%)
Sep 02, 2015 0.2600 0.2750 0.2450 0.2749 17,050 +0.02(+9.96%)
Sep 01, 2015 0.2800 0.2800 0.2291 0.2500 65,518 +0.00(+0.00%)
Aug 31, 2015 0.3000 0.3000 0.2500 0.2500 71,160 -0.04(-13.79%)
Aug 28, 2015 0.2350 0.3300 0.2350 0.2900 264,414 +0.05(+23.40%)
Aug 27, 2015 0.2600 0.1850 0.2350 150,382 +0.03(+17.50%)
Aug 26, 2015 0.2000 0.2000 0.1602 0.2000 45,650 +0.00(+0.00%)
Aug 25, 2015 0.2000 0.2000 0.1601 0.2000 26,734 +0.00(+0.00%)
Aug 24, 2015 0.1475 0.2000 0.1451 0.2000 58,428 +0.00(+0.00%)
Aug 21, 2015 0.1400 0.2400 0.1280 0.2000 156,943 +0.05(+33.33%)
Aug 20, 2015 0.1750 0.1750 0.1200 0.1500 245,556 -0.02(-14.29%)
Aug 19, 2015 0.1999 0.1999 0.1500 0.1750 21,045 -0.02(-12.46%)
Aug 18, 2015 0.2102 0.2300 0.1500 0.1999 100,565 -0.02(-9.14%)
Aug 17, 2015 0.2200 0.2499 0.2200 0.2200 22,750 +0.00(+0.00%)
Aug 14, 2015 0.2389 0.2499 0.2200 0.2200 41,218 +0.00(+0.00%)
Aug 13, 2015 0.2350 0.2570 0.2200 0.2200 64,500 +0.00(+0.00%)
Aug 12, 2015 0.2201 0.2202 0.2200 0.2200 8,980 -0.00(-0.05%)
Aug 11, 2015 0.2201 0.2599 0.2201 0.2201 38,968 -0.01(-6.36%)
Aug 10, 2015 0.2201 0.2500 0.2201 0.2351 6,200 -0.01(-5.98%)
Aug 07, 2015 0.2499 0.2500 0.2201 0.2500 32,720 +0.00(+0.04%)
Aug 06, 2015 0.2597 0.2598 0.2300 0.2499 51,380 +0.01(+4.13%)
Aug 05, 2015 0.2400 0.2410 0.2399 0.2400 23,650 -0.03(-9.43%)
Aug 04, 2015 0.2699 0.3300 0.2400 0.2650 75,919 -0.00(-1.82%)
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.