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 (%)
Aug 31, 2020 0.0285 0.0288 0.0250 0.0250 139,966 +0.00(+0.00%)
Aug 28, 2020 0.0265 0.0265 0.0250 0.0250 94,600 -0.00(-7.41%)
Aug 27, 2020 0.0280 0.0285 0.0270 0.0270 19,400 +0.00(+3.05%)
Aug 26, 2020 0.0261 0.0285 0.0261 0.0262 22,318 +0.00(+0.38%)
Aug 25, 2020 0.0280 0.0280 0.0260 0.0261 125,634 -0.00(-13.00%)
Aug 24, 2020 0.0300 0.0300 0.0271 0.0300 25,363 +0.00(+15.38%)
Aug 21, 2020 0.0260 0.0290 0.0260 0.0260 73,900 +0.00(+0.00%)
Aug 20, 2020 0.0300 0.0300 0.0260 0.0260 21,000 -0.00(-13.33%)
Aug 19, 2020 0.0260 0.0300 0.0260 0.0300 3,350 +0.00(+20.00%)
Aug 18, 2020 0.0250 0.0300 0.0250 0.0250 65,190 -0.00(-7.41%)
Aug 17, 2020 0.0301 0.0301 0.0250 0.0270 141,200 -0.00(-10.00%)
Aug 14, 2020 0.0376 0.0376 0.0300 0.0300 41,400 -0.01(-20.21%)
Aug 13, 2020 0.0300 0.0376 0.0285 0.0376 76,237 +0.01(+25.33%)
Aug 12, 2020 0.0300 0.0300 0.0285 0.0300 89,040 +0.00(+0.00%)
Aug 11, 2020 0.0300 0.0349 0.0250 0.0300 261,398 -0.01(-20.63%)
Aug 10, 2020 0.0399 0.0399 0.0250 0.0378 197,900 +0.00(+9.57%)
Aug 07, 2020 0.0311 0.0378 0.0311 0.0345 16,000 +0.00(+0.00%)
Aug 06, 2020 0.0345 0.0378 0.0311 0.0345 14,431 -0.00(-8.73%)
Aug 05, 2020 0.0345 0.0378 0.0311 0.0378 35,228 -0.00(-0.26%)
Aug 04, 2020 0.0362 0.0379 0.0362 0.0379 20,200 +0.00(+5.28%)
Aug 03, 2020 0.0360 0.0370 0.0335 0.0360 24,104 +0.00(+5.88%)
Jul 31, 2020 0.0356 0.0356 0.0310 0.0340 111,500 -0.00(-4.49%)
Jul 30, 2020 0.0400 0.0400 0.0356 0.0356 5,907 -0.00(-9.87%)
Jul 29, 2020 0.0356 0.0400 0.0356 0.0395 15,468 +0.00(+10.96%)
Jul 28, 2020 0.0441 0.0441 0.0311 0.0356 16,658 +0.00(+0.00%)
Jul 27, 2020 0.0311 0.0356 0.0311 0.0356 430 +0.00(+0.28%)
Jul 24, 2020 0.0384 0.0400 0.0311 0.0355 77,200 -0.00(-8.51%)
Jul 23, 2020 0.0315 0.0400 0.0315 0.0388 44,682 +0.00(+6.30%)
Jul 22, 2020 0.0310 0.0400 0.0310 0.0365 27,200 +0.00(+7.67%)
Jul 21, 2020 0.0367 0.0400 0.0339 0.0339 92,537 -0.00(-7.88%)
Jul 20, 2020 0.0367 0.0388 0.0367 0.0368 12,303 +0.00(+10.51%)
Jul 17, 2020 0.0400 0.0400 0.0310 0.0333 5,700 -0.00(-12.14%)
Jul 16, 2020 0.0310 0.0400 0.0310 0.0379 173,151 +0.00(+10.17%)
Jul 15, 2020 0.0344 0.0375 0.0310 0.0344 17,970 -0.00(-3.91%)
Jul 14, 2020 0.0385 0.0385 0.0320 0.0358 39,893 -0.00(-10.50%)
Jul 13, 2020 0.0300 0.0400 0.0300 0.0400 205,445 +0.00(+1.52%)
Jul 10, 2020 0.0398 0.0398 0.0300 0.0394 187,500 +0.00(+5.35%)
Jul 09, 2020 0.0374 0.0374 0.0374 0.0374 219 -0.00(-0.27%)
Jul 08, 2020 0.0399 0.0399 0.0280 0.0375 70,163 -0.00(-6.02%)
Jul 07, 2020 0.0380 0.0399 0.0380 0.0399 5,793 +0.00(+14.00%)
Jul 06, 2020 0.0330 0.0400 0.0300 0.0350 77,341 -0.00(-10.26%)
Jul 02, 2020 0.0330 0.0399 0.0330 0.0390 9,400 -0.00(-2.26%)
Jul 01, 2020 0.0380 0.0399 0.0365 0.0399 117,814 +0.00(+5.00%)
Jun 30, 2020 0.0354 0.0390 0.0330 0.0380 5,185 +0.00(+1.33%)
Jun 29, 2020 0.0399 0.0399 0.0322 0.0375 46,964 -0.00(-6.02%)
Jun 26, 2020 0.0364 0.0400 0.0270 0.0399 220,700 -0.00(-0.25%)
Jun 25, 2020 0.0423 0.0423 0.0350 0.0400 21,211 +0.00(+0.00%)
Jun 24, 2020 0.0410 0.0410 0.0363 0.0400 30,596 +0.00(+6.38%)
Jun 23, 2020 0.0400 0.0400 0.0351 0.0376 14,495 -0.00(-6.00%)
Jun 22, 2020 0.0363 0.0400 0.0363 0.0400 50,256 +0.00(+0.00%)
Jun 19, 2020 0.0382 0.0400 0.0382 0.0400 42,500 +0.00(+0.00%)
Jun 18, 2020 0.0420 0.0420 0.0357 0.0400 44,876 -0.00(-4.76%)
Jun 17, 2020 0.0407 0.0430 0.0380 0.0420 72,095 +0.00(+8.25%)
Jun 16, 2020 0.0447 0.0447 0.0388 0.0388 31,761 +0.00(+3.19%)
Jun 15, 2020 0.0440 0.0440 0.0351 0.0376 59,390 -0.00(-6.00%)
Jun 12, 2020 0.0413 0.0415 0.0400 0.0400 31,400 +0.00(+0.00%)
Jun 11, 2020 0.0402 0.0409 0.0393 0.0400 43,941 -0.00(-5.88%)
Jun 10, 2020 0.0410 0.0447 0.0400 0.0425 152,505 +0.00(+1.67%)
Jun 09, 2020 0.0380 0.0447 0.0380 0.0418 259,033 -0.00(-6.28%)
Jun 08, 2020 0.0447 0.0447 0.0380 0.0446 90,113 -0.00(-0.22%)
Jun 05, 2020 0.0380 0.0448 0.0380 0.0447 85,500 -0.00(-0.22%)
Jun 04, 2020 0.0423 0.0448 0.0380 0.0448 108,921 -0.00(-0.22%)
Jun 03, 2020 0.0420 0.0449 0.0397 0.0449 41,506 +0.00(+0.00%)
Jun 02, 2020 0.0450 0.0450 0.0390 0.0449 8,787 -0.00(-0.22%)
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.