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, 2017 0.1716 0.1800 0.1608 0.1800 234,372 +0.01(+7.40%)
Oct 30, 2017 0.1599 0.1780 0.1500 0.1676 168,463 +0.00(+0.66%)
Oct 27, 2017 0.1650 0.1750 0.1560 0.1665 70,653 -0.00(-1.77%)
Oct 26, 2017 0.1600 0.1695 0.1561 0.1695 39,060 -0.01(-3.14%)
Oct 25, 2017 0.1585 0.1750 0.1585 0.1750 40,045 +0.00(+0.00%)
Oct 24, 2017 0.1635 0.1750 0.1600 0.1750 39,866 +0.01(+5.71%)
Oct 23, 2017 0.1670 0.1779 0.1562 0.1656 14,597 +0.01(+3.47%)
Oct 20, 2017 0.1675 0.1675 0.1561 0.1600 50,101 -0.01(-4.48%)
Oct 19, 2017 0.1675 0.1675 0.1675 0.1675 1,000 -0.00(-0.30%)
Oct 18, 2017 0.1710 0.1779 0.1650 0.1680 93,100 -0.00(-1.75%)
Oct 17, 2017 0.1745 0.1779 0.1710 0.1710 11,852 -0.01(-3.88%)
Oct 16, 2017 0.1779 0.1779 0.1660 0.1779 49,540 +0.01(+4.65%)
Oct 13, 2017 0.1700 0.1778 0.1700 0.1700 25,001 -0.00(-2.80%)
Oct 12, 2017 0.1663 0.1799 0.1660 0.1749 44,804 +0.00(+1.02%)
Oct 11, 2017 0.1800 0.1800 0.1669 0.1731 8,400 -0.00(-1.06%)
Oct 10, 2017 0.1729 0.1750 0.1660 0.1750 15,600 +0.01(+6.06%)
Oct 09, 2017 0.1750 0.1770 0.1620 0.1650 114,340 -0.01(-5.57%)
Oct 06, 2017 0.1800 0.1800 0.1560 0.1747 18,150 -0.00(-1.39%)
Oct 05, 2017 0.1690 0.1800 0.1641 0.1772 62,965 +0.01(+4.85%)
Oct 04, 2017 0.1800 0.1800 0.1602 0.1690 76,028 -0.01(-3.98%)
Oct 03, 2017 0.1720 0.1800 0.1720 0.1760 25,301 +0.00(+2.33%)
Oct 02, 2017 0.1678 0.1765 0.1577 0.1720 20,960 +0.01(+4.24%)
Sep 29, 2017 0.1716 0.1716 0.1550 0.1650 88,338 -0.01(-2.94%)
Sep 28, 2017 0.1700 0.1780 0.1700 0.1700 63,422 +0.00(+0.00%)
Sep 27, 2017 0.1714 0.1723 0.1700 0.1700 56,897 -0.00(-2.75%)
Sep 26, 2017 0.1780 0.1840 0.1720 0.1748 55,832 -0.01(-2.89%)
Sep 25, 2017 0.1626 0.1839 0.1626 0.1800 165,692 +0.02(+16.13%)
Sep 22, 2017 0.1680 0.1680 0.1520 0.1550 49,500 -0.00(-0.70%)
Sep 21, 2017 0.1535 0.1758 0.1530 0.1561 64,291 +0.00(+0.71%)
Sep 20, 2017 0.1525 0.1680 0.1501 0.1550 240,574 +0.00(+1.91%)
Sep 19, 2017 0.1600 0.1649 0.1500 0.1521 163,094 -0.01(-7.82%)
Sep 18, 2017 0.1755 0.1755 0.1610 0.1650 27,492 -0.01(-2.94%)
Sep 15, 2017 0.1672 0.1757 0.1672 0.1700 22,019 +0.00(+1.19%)
Sep 14, 2017 0.1603 0.1749 0.1600 0.1680 54,428 -0.00(-1.18%)
Sep 13, 2017 0.1610 0.1799 0.1604 0.1700 45,393 -0.01(-5.40%)
Sep 12, 2017 0.1749 0.1799 0.1650 0.1797 62,536 +0.01(+3.34%)
Sep 11, 2017 0.1776 0.1777 0.1600 0.1739 86,896 -0.01(-3.39%)
Sep 08, 2017 0.1789 0.1860 0.1753 0.1800 129,010 -0.01(-5.26%)
Sep 07, 2017 0.1920 0.1920 0.1789 0.1900 24,888 +0.00(+0.05%)
Sep 06, 2017 0.1871 0.1915 0.1720 0.1899 57,384 +0.01(+2.70%)
Sep 05, 2017 0.1700 0.1849 0.1700 0.1849 13,593 +0.00(+0.00%)
Sep 01, 2017 0.1850 0.1850 0.1721 0.1849 27,086 +0.00(+1.04%)
Aug 31, 2017 0.1821 0.1950 0.1693 0.1830 46,871 -0.01(-4.94%)
Aug 30, 2017 0.1950 0.1950 0.1687 0.1925 74,674 +0.00(+0.73%)
Aug 29, 2017 0.1925 0.2000 0.1810 0.1911 16,200 +0.00(+0.84%)
Aug 28, 2017 0.1975 0.1975 0.1810 0.1895 69,982 +0.01(+2.81%)
Aug 25, 2017 0.2000 0.2000 0.1712 0.1843 70,348 +0.00(+1.00%)
Aug 24, 2017 0.1749 0.1885 0.1651 0.1825 90,952 +0.02(+10.61%)
Aug 23, 2017 0.1800 0.1800 0.1650 0.1650 46,230 -0.01(-6.96%)
Aug 22, 2017 0.1700 0.1874 0.1700 0.1774 78,956 +0.00(+1.34%)
Aug 21, 2017 0.1699 0.1804 0.1601 0.1750 80,612 +0.00(+2.94%)
Aug 18, 2017 0.1600 0.1799 0.1600 0.1700 31,036 -0.00(-2.80%)
Aug 17, 2017 0.1620 0.1749 0.1620 0.1749 10,771 +0.00(+2.88%)
Aug 16, 2017 0.1900 0.1900 0.1600 0.1700 301,369 -0.02(-10.29%)
Aug 15, 2017 0.2000 0.2000 0.1895 0.1895 71,344 -0.01(-5.25%)
Aug 14, 2017 0.2098 0.2098 0.1900 0.2000 64,268 +0.00(+0.00%)
Aug 11, 2017 0.1820 0.2000 0.1820 0.2000 120,962 +0.02(+9.59%)
Aug 10, 2017 0.1999 0.1999 0.1804 0.1825 67,500 -0.01(-3.95%)
Aug 09, 2017 0.1863 0.2000 0.1861 0.1900 63,717 +0.00(+2.10%)
Aug 08, 2017 0.2000 0.2100 0.1860 0.1861 81,348 -0.02(-7.73%)
Aug 07, 2017 0.1860 0.2017 0.1860 0.2017 61,350 +0.02(+8.44%)
Aug 04, 2017 0.1935 0.1935 0.1860 0.1860 21,300 -0.00(-2.36%)
Aug 03, 2017 0.1700 0.1999 0.1700 0.1905 19,384 -0.01(-4.65%)
Aug 02, 2017 0.1813 0.1998 0.1813 0.1998 61,628 +0.01(+3.91%)
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.