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 )

0.0320 -0.0008 (-2.44%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 3, 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 30, 2020 0.0384 0.0510 0.0361 0.0361 279,158 -0.00(-9.75%)
Apr 29, 2020 0.0590 0.0590 0.0375 0.0400 574,776 -0.01(-20.00%)
Apr 28, 2020 0.0500 0.0500 0.0407 0.0500 74,647 +0.00(+0.00%)
Apr 27, 2020 0.0483 0.0500 0.0451 0.0500 14,311 +0.00(+5.04%)
Apr 24, 2020 0.0590 0.0590 0.0400 0.0476 114,500 -0.01(-17.93%)
Apr 23, 2020 0.0590 0.0590 0.0523 0.0580 15,530 +0.00(+6.42%)
Apr 21, 2020 0.0545 0.0545 0.0545 0 -0.00(-7.63%)
Apr 20, 2020 0.0600 0.0600 0.0500 0.0590 19,074 +0.00(+2.61%)
Apr 17, 2020 0.0600 0.0600 0.0501 0.0575 47,500 -0.00(-4.17%)
Apr 16, 2020 0.0600 0.0600 0.0470 0.0600 39,269 +0.00(+0.00%)
Apr 15, 2020 0.0600 0.0600 0.0361 0.0600 87,535 +0.00(+0.00%)
Apr 14, 2020 0.0600 0.0600 0.0550 0.0600 15,032 +0.00(+0.00%)
Apr 13, 2020 0.0600 0.0600 0.0452 0.0600 57,760 +0.00(+0.00%)
Apr 09, 2020 0.0403 0.0600 0.0403 0.0600 95,900 +0.00(+5.26%)
Apr 08, 2020 0.0600 0.0600 0.0401 0.0570 297,466 -0.00(-1.89%)
Apr 07, 2020 0.0650 0.0650 0.0515 0.0581 207,220 -0.01(-10.62%)
Apr 06, 2020 0.0674 0.0674 0.0497 0.0650 35,403 -0.00(-3.56%)
Apr 03, 2020 0.0776 0.0776 0.0500 0.0674 247,100 -0.00(-5.07%)
Apr 02, 2020 0.0505 0.0776 0.0505 0.0710 6,865 +0.00(+0.00%)
Apr 01, 2020 0.0604 0.0710 0.0500 0.0710 13,986 +0.00(+1.43%)
Mar 31, 2020 0.0700 0.0776 0.0652 0.0700 38,051 +0.00(+0.00%)
Mar 30, 2020 0.0707 0.0707 0.0601 0.0700 34,527 +0.00(+7.03%)
Mar 27, 2020 0.0707 0.0707 0.0601 0.0654 68,000 -0.00(-6.57%)
Mar 26, 2020 0.0707 0.0707 0.0654 0.0700 14,157 +0.01(+15.89%)
Mar 25, 2020 0.0699 0.0700 0.0595 0.0604 71,788 +0.01(+9.82%)
Mar 24, 2020 0.0360 0.0699 0.0360 0.0550 15,020 -0.00(-1.79%)
Mar 23, 2020 0.0550 0.0750 0.0550 0.0560 195,760 +0.01(+21.74%)
Mar 20, 2020 0.0440 0.0540 0.0440 0.0460 79,000 +0.01(+15.00%)
Mar 19, 2020 0.0200 0.0488 0.0200 0.0400 88,681 +0.01(+60.00%)
Mar 18, 2020 0.0500 0.0550 0.0230 0.0250 240,380 -0.03(-52.20%)
Mar 17, 2020 0.0510 0.0600 0.0462 0.0523 61,099 -0.01(-9.67%)
Mar 16, 2020 0.0462 0.0579 0.0462 0.0579 33,650 +0.00(+0.00%)
Mar 13, 2020 0.0575 0.0676 0.0575 0.0579 52,400 -0.00(-4.93%)
Mar 12, 2020 0.0575 0.0609 0.0575 0.0609 22,118 +0.00(+5.91%)
Mar 11, 2020 0.0575 0.0575 0.0575 0.0575 1,974 -0.01(-12.21%)
Mar 10, 2020 0.0777 0.0777 0.0500 0.0655 116,394 +0.00(+2.50%)
Mar 09, 2020 0.0595 0.0777 0.0500 0.0639 89,200 +0.00(+6.50%)
Mar 06, 2020 0.0718 0.0718 0.0599 0.0600 68,600 -0.01(-11.63%)
Mar 05, 2020 0.0735 0.0735 0.0677 0.0679 51,565 -0.00(-3.00%)
Mar 04, 2020 0.0770 0.0770 0.0700 0.0700 500 -0.00(-4.76%)
Mar 03, 2020 0.0688 0.0750 0.0688 0.0735 8,705 +0.00(+0.82%)
Mar 02, 2020 0.0700 0.0777 0.0688 0.0729 23,092 -0.00(-0.82%)
Feb 28, 2020 0.0700 0.0770 0.0700 0.0735 20,200 +0.00(+5.00%)
Feb 27, 2020 0.0701 0.0760 0.0700 0.0700 137,705 -0.00(-3.85%)
Feb 26, 2020 0.0775 0.0775 0.0720 0.0728 2,585 +0.00(+3.85%)
Feb 25, 2020 0.0718 0.0869 0.0701 0.0701 6,210 -0.00(-5.27%)
Feb 24, 2020 0.0800 0.0899 0.0701 0.0740 33,053 -0.01(-14.94%)
Feb 21, 2020 0.0743 0.0870 0.0743 0.0870 20,500 +0.01(+7.41%)
Feb 20, 2020 0.0750 0.0869 0.0700 0.0810 29,165 -0.01(-6.90%)
Feb 19, 2020 0.0701 0.0890 0.0701 0.0870 97,473 +0.01(+19.18%)
Feb 18, 2020 0.0880 0.0880 0.0701 0.0730 67,198 -0.01(-13.92%)
Feb 14, 2020 0.0879 0.0879 0.0848 0.0848 72,200 +0.01(+20.28%)
Feb 13, 2020 0.0778 0.0849 0.0705 0.0705 89,587 -0.00(-0.70%)
Feb 12, 2020 0.0744 0.0899 0.0700 0.0710 61,330 -0.01(-10.58%)
Feb 11, 2020 0.0840 0.0840 0.0794 0.0794 14,240 -0.00(-0.75%)
Feb 10, 2020 0.0651 0.0846 0.0651 0.0800 13,808 +0.01(+6.67%)
Feb 07, 2020 0.0760 0.0760 0.0700 0.0750 62,800 +0.00(+0.00%)
Feb 06, 2020 0.0667 0.0888 0.0651 0.0750 128,116 -0.00(-3.85%)
Feb 05, 2020 0.0667 0.0800 0.0667 0.0780 103,169 -0.00(-2.50%)
Feb 04, 2020 0.0800 0.0800 0.0800 0.0800 201 +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.