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 (%)
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%)
Aug 03, 2015 0.2700 0.2700 0.2500 0.2699 18,530 -0.00(-0.04%)
Jul 31, 2015 0.2555 0.2700 0.2555 0.2700 10,977 +0.02(+5.88%)
Jul 30, 2015 0.2694 0.2700 0.2500 0.2550 15,820 +0.01(+2.00%)
Jul 29, 2015 0.2695 0.2695 0.2500 0.2500 12,476 -0.03(-10.39%)
Jul 28, 2015 0.2850 0.2850 0.2500 0.2790 19,291 -0.01(-2.07%)
Jul 27, 2015 0.2833 0.2849 0.2700 0.2849 22,492 +0.00(+0.56%)
Jul 24, 2015 0.2500 0.2833 0.2400 0.2833 75,950 +0.03(+13.32%)
Jul 23, 2015 0.2900 0.3200 0.2480 0.2500 104,369 +0.00(+0.12%)
Jul 22, 2015 0.2590 0.2780 0.2401 0.2497 85,197 +0.00(+1.92%)
Jul 21, 2015 0.2899 0.2900 0.2400 0.2450 102,788 -0.03(-12.47%)
Jul 20, 2015 0.2802 0.2802 0.2799 0.2799 29,255 -0.00(-0.04%)
Jul 17, 2015 0.2800 0.3199 0.2800 0.2800 36,115 -0.02(-6.64%)
Jul 16, 2015 0.2900 0.3200 0.2801 0.2999 40,955 +0.00(+0.64%)
Jul 15, 2015 0.2800 0.2980 0.2800 0.2980 11,010 -0.01(-3.87%)
Jul 14, 2015 0.3099 0.3100 0.2500 0.3100 40,100 +0.00(+0.03%)
Jul 13, 2015 0.2900 0.3180 0.2750 0.3099 15,048 +0.02(+6.86%)
Jul 10, 2015 0.3100 0.3100 0.2752 0.2900 17,060 -0.03(-9.38%)
Jul 09, 2015 0.3379 0.3530 0.2900 0.3200 41,230 -0.02(-5.30%)
Jul 08, 2015 0.2900 0.3379 0.2900 0.3379 53,663 +0.04(+12.63%)
Jul 07, 2015 0.3399 0.3399 0.2900 0.3000 67,271 -0.03(-9.09%)
Jul 06, 2015 0.3400 0.3779 0.2901 0.3300 55,007 -0.01(-2.37%)
Jul 02, 2015 0.3380 0.3380 0.3380 0 +0.03(+9.03%)
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.