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 (%)
May 24, 2024 0.0256 0.0260 0.0162 0.0260 4,600 -0.00(-11.26%)
May 23, 2024 0.0328 0.0328 0.0153 0.0293 13,349 -0.00(-3.93%)
May 22, 2024 0.0315 0.0350 0.0202 0.0305 51,649 -0.00(-3.17%)
May 21, 2024 0.0314 0.0315 0.0314 0.0315 38,261 +0.00(+0.00%)
May 20, 2024 0.0280 0.0329 0.0231 0.0315 42,950 -0.00(-4.55%)
May 17, 2024 0.0319 0.0330 0.0131 0.0330 3,350 +0.00(+0.00%)
May 16, 2024 0.0306 0.0337 0.0214 0.0330 37,634 +0.00(+1.54%)
May 15, 2024 0.0288 0.0399 0.0215 0.0325 3,969 +0.00(+5.86%)
May 14, 2024 0.0250 0.0343 0.0211 0.0307 25,450 -0.00(-0.97%)
May 13, 2024 0.0295 0.0339 0.0250 0.0310 3,075 +0.00(+3.33%)
May 10, 2024 0.0260 0.0330 0.0260 0.0300 350,005 +0.00(+7.53%)
May 09, 2024 0.0330 0.0330 0.0211 0.0279 238,822 -0.01(-16.22%)
May 08, 2024 0.0340 0.0340 0.0330 0.0333 4,550 -0.00(-2.06%)
May 07, 2024 0.0310 0.0340 0.0310 0.0340 41,065 +0.00(+2.10%)
May 06, 2024 0.0340 0.0340 0.0330 0.0333 30,235 +0.00(+4.06%)
May 03, 2024 0.0325 0.0340 0.0311 0.0320 1,950 -0.00(-2.44%)
May 02, 2024 0.0390 0.0390 0.0310 0.0328 121,638 -0.01(-13.68%)
May 01, 2024 0.0348 0.0390 0.0325 0.0380 307,174 +0.01(+16.92%)
Apr 30, 2024 0.0329 0.0370 0.0280 0.0325 50,700 +0.00(+3.50%)
Apr 29, 2024 0.0329 0.0329 0.0280 0.0314 51,700 +0.00(+0.00%)
Apr 26, 2024 0.0305 0.0314 0.0280 0.0314 10,850 -0.00(-4.56%)
Apr 25, 2024 0.0263 0.0329 0.0263 0.0329 89,733 +0.00(+0.00%)
Apr 24, 2024 0.0320 0.0330 0.0200 0.0329 217,670 -0.00(-0.30%)
Apr 23, 2024 0.0293 0.0330 0.0255 0.0330 62,350 +0.00(+15.79%)
Apr 22, 2024 0.0349 0.0389 0.0251 0.0285 235,720 -0.01(-16.67%)
Apr 19, 2024 0.0236 0.0388 0.0200 0.0342 475,483 +0.01(+53.36%)
Apr 18, 2024 0.0223 0.0223 0.0205 0.0223 2,100 +0.00(+0.45%)
Apr 17, 2024 0.0207 0.0222 0.0207 0.0222 21,618 -0.00(-0.45%)
Apr 16, 2024 0.0215 0.0237 0.0192 0.0223 44,150 +0.00(+14.95%)
Apr 15, 2024 0.0196 0.0196 0.0192 0.0194 5,100 -0.00(-2.02%)
Apr 12, 2024 0.0200 0.0200 0.0192 0.0198 43,100 +0.00(+1.02%)
Apr 11, 2024 0.0185 0.0200 0.0185 0.0196 35,900 -0.00(-2.00%)
Apr 10, 2024 0.0179 0.0200 0.0165 0.0200 2,900 +0.00(+6.38%)
Apr 09, 2024 0.0200 0.0219 0.0166 0.0188 25,450 -0.00(-6.00%)
Apr 08, 2024 0.0248 0.0248 0.0200 0.0200 12,423 -0.00(-19.03%)
Apr 05, 2024 0.0201 0.0294 0.0201 0.0247 3,600 -0.00(-0.40%)
Apr 04, 2024 0.0294 0.0294 0.0201 0.0248 31,024 -0.00(-16.50%)
Apr 03, 2024 0.0225 0.0298 0.0200 0.0297 175,130 +0.01(+38.14%)
Apr 02, 2024 0.0132 0.0225 0.0132 0.0215 29,342 +0.00(+23.56%)
Apr 01, 2024 0.0191 0.0216 0.0131 0.0174 28,240 -0.00(-19.44%)
Mar 28, 2024 0.0298 0.0298 0.0174 0.0216 17,630 -0.01(-27.76%)
Mar 27, 2024 0.0299 0.0299 0.0299 0.0299 50,000 +0.01(+57.37%)
Mar 26, 2024 0.0183 0.0295 0.0180 0.0190 176,753 +0.00(+5.56%)
Mar 25, 2024 0.0162 0.0190 0.0150 0.0180 11,400 +0.00(+5.88%)
Mar 22, 2024 0.0190 0.0190 0.0150 0.0170 66,131 -0.00(-1.16%)
Mar 21, 2024 0.0120 0.0180 0.0120 0.0172 55,205 -0.00(-1.71%)
Mar 20, 2024 0.0173 0.0183 0.0173 0.0175 101,500 -0.00(-2.78%)
Mar 19, 2024 0.0182 0.0183 0.0173 0.0180 1,400 -0.00(-1.64%)
Mar 18, 2024 0.0182 0.0183 0.0171 0.0183 9,150 +0.00(+1.10%)
Mar 15, 2024 0.0179 0.0182 0.0179 0.0181 1,350 +0.00(+0.00%)
Mar 14, 2024 0.0181 0.0182 0.0179 0.0181 1,500 +0.00(+5.85%)
Mar 13, 2024 0.0178 0.0182 0.0170 0.0171 17,000 -0.00(-9.52%)
Mar 12, 2024 0.0178 0.0189 0.0172 0.0189 1,600 +0.00(+8.00%)
Mar 11, 2024 0.0178 0.0178 0.0175 0.0175 1,450 +0.00(+6.06%)
Mar 08, 2024 0.0171 0.0172 0.0158 0.0165 61,150 -0.00(-3.51%)
Mar 07, 2024 0.0172 0.0175 0.0170 0.0171 716,981 -0.00(-0.58%)
Mar 06, 2024 0.0171 0.0173 0.0169 0.0172 192,120 +0.00(+0.00%)
Mar 05, 2024 0.0168 0.0172 0.0168 0.0172 15,900 +0.00(+0.00%)
Mar 04, 2024 0.0160 0.0172 0.0160 0.0172 14,800 +0.00(+0.58%)
Mar 01, 2024 0.0138 0.0171 0.0138 0.0171 43,197 +0.00(+0.00%)
Feb 29, 2024 0.0187 0.0187 0.0152 0.0171 50,100 +0.00(+0.00%)
Feb 28, 2024 0.0152 0.0177 0.0152 0.0171 12,561 -0.00(-9.04%)
Feb 27, 2024 0.0245 0.0300 0.0170 0.0188 219,328 -0.00(-5.05%)
Feb 26, 2024 0.0192 0.0200 0.0192 0.0198 27,620 -0.00(-19.18%)
Feb 23, 2024 0.0216 0.0300 0.0190 0.0245 7,850 +0.00(+4.26%)
Feb 22, 2024 0.0160 0.0235 0.0160 0.0235 79,242 +0.01(+47.80%)
Feb 21, 2024 0.0220 0.0290 0.0100 0.0159 608,975 -0.01(-29.33%)
Feb 20, 2024 0.0215 0.0225 0.0180 0.0225 5,200 -0.00(-2.17%)
Feb 16, 2024 0.0250 0.0270 0.0200 0.0230 5,174 +0.00(+15.00%)
Feb 15, 2024 0.0160 0.0229 0.0150 0.0200 50,650 +0.00(+17.65%)
Feb 14, 2024 0.0170 0.0196 0.0150 0.0170 182,266 -0.00(-8.11%)
Feb 13, 2024 0.0238 0.0238 0.0111 0.0185 32,250 -0.01(-21.28%)
Feb 12, 2024 0.0225 0.0238 0.0225 0.0235 3,421 -0.00(-1.26%)
Feb 09, 2024 0.0258 0.0270 0.0221 0.0238 11,364 -0.00(-15.00%)
Feb 08, 2024 0.0250 0.0280 0.0250 0.0280 52,759 +0.00(+7.69%)
Feb 07, 2024 0.0250 0.0279 0.0250 0.0260 49,211 +0.00(+1.96%)
Feb 06, 2024 0.0242 0.0276 0.0242 0.0255 7,200 +0.00(+2.00%)
Feb 05, 2024 0.0246 0.0275 0.0242 0.0250 13,450 +0.00(+1.63%)
Feb 02, 2024 0.0245 0.0247 0.0242 0.0246 2,650 +0.00(+0.00%)
Feb 01, 2024 0.0246 0.0247 0.0245 0.0246 1,500 -0.00(-1.60%)
Jan 31, 2024 0.0242 0.0250 0.0242 0.0250 4,940 +0.00(+1.63%)
Jan 30, 2024 0.0254 0.0275 0.0240 0.0246 38,525 -0.00(-3.15%)
Jan 29, 2024 0.0399 0.0399 0.0205 0.0254 30,385 -0.01(-36.50%)
Jan 26, 2024 0.0250 0.0400 0.0250 0.0400 10,980 +0.02(+100.00%)
Jan 25, 2024 0.0200 0.0200 0.0197 0.0200 27,660 -0.00(-2.44%)
Jan 24, 2024 0.0197 0.0205 0.0197 0.0205 8,000 -0.00(-4.65%)
Jan 23, 2024 0.0217 0.0217 0.0200 0.0215 14,100 +0.00(+0.00%)
Jan 22, 2024 0.0175 0.0230 0.0163 0.0215 257,644 +0.01(+34.37%)
Jan 19, 2024 0.0200 0.0200 0.0111 0.0160 316,412 -0.00(-17.95%)
Jan 18, 2024 0.0325 0.0350 0.0186 0.0195 643,188 -0.02(-44.29%)
Jan 17, 2024 0.0350 0.0350 0.0250 0.0350 14,335 -0.00(-11.17%)
Jan 16, 2024 0.0400 0.0400 0.0335 0.0394 44,010 +0.00(+0.51%)
Jan 12, 2024 0.0400 0.0405 0.0390 0.0392 18,627 -0.00(-6.22%)
Jan 11, 2024 0.0418 0.0418 0.0380 0.0418 832,266 +0.00(+0.72%)
Jan 10, 2024 0.0412 0.0415 0.0400 0.0415 590,673 +0.00(+0.73%)
Jan 09, 2024 0.0428 0.0446 0.0400 0.0412 692,999 -0.00(-1.44%)
Jan 08, 2024 0.0449 0.0700 0.0400 0.0418 202,276 -0.01(-11.06%)
Jan 05, 2024 0.0400 0.0474 0.0400 0.0470 125,598 +0.00(+10.59%)
Jan 04, 2024 0.0450 0.0450 0.0400 0.0425 224,250 +0.00(+6.25%)
Jan 03, 2024 0.0400 0.0450 0.0368 0.0400 1,683,940 +0.00(+2.56%)
Jan 02, 2024 0.0388 0.0447 0.0306 0.0390 1,078,009 -0.00(-2.50%)
Dec 29, 2023 0.0420 0.0440 0.0380 0.0400 73,850 -0.00(-3.85%)
Dec 28, 2023 0.0400 0.0441 0.0400 0.0416 116,900 +0.00(+10.93%)
Dec 27, 2023 0.0305 0.0375 0.0305 0.0375 157,563 +0.01(+22.95%)
Dec 26, 2023 0.0300 0.0327 0.0300 0.0305 108,786 -0.00(-6.15%)
Dec 22, 2023 0.0300 0.0334 0.0300 0.0325 20,970 -0.00(-2.69%)
Dec 21, 2023 0.0318 0.0334 0.0300 0.0334 22,595 +0.00(+2.77%)
Dec 20, 2023 0.0400 0.0421 0.0298 0.0325 234,801 -0.00(-12.87%)
Dec 19, 2023 0.0260 0.0383 0.0260 0.0373 459,453 +0.01(+40.75%)
Dec 18, 2023 0.0222 0.0300 0.0220 0.0265 1,060,100 +0.00(+18.83%)
Dec 15, 2023 0.0211 0.0223 0.0200 0.0223 62,870 +0.00(+7.73%)
Dec 14, 2023 0.0211 0.0214 0.0200 0.0207 5,975 +0.00(+0.00%)
Dec 13, 2023 0.0200 0.0211 0.0200 0.0207 29,602 -0.00(-1.43%)
Dec 12, 2023 0.0200 0.0210 0.0200 0.0210 6,500 +0.00(+10.53%)
Dec 11, 2023 0.0113 0.0190 0.0113 0.0190 10,102 +0.00(+0.53%)
Dec 08, 2023 0.0191 0.0191 0.0160 0.0189 45,356 -0.00(-14.86%)
Dec 07, 2023 0.0220 0.0223 0.0220 0.0222 25,521 +0.00(+0.45%)
Dec 06, 2023 0.0214 0.0221 0.0210 0.0221 22,393 +0.00(+5.24%)
Dec 05, 2023 0.0206 0.0210 0.0205 0.0210 2,831 +0.00(+0.00%)
Dec 04, 2023 0.0200 0.0212 0.0200 0.0210 16,684 -0.00(-1.87%)
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.