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 (%)
Aug 31, 2016 0.2142 0.2142 0.2050 0.2050 7,040 +0.02(+10.22%)
Aug 30, 2016 0.2300 0.2300 0.1860 0.1860 33,855 -0.04(-19.13%)
Aug 29, 2016 0.2500 0.2500 0.1868 0.2300 31,116 +0.01(+4.55%)
Aug 26, 2016 0.2100 0.2200 0.2100 0.2200 21,550 +0.01(+4.76%)
Aug 25, 2016 0.2100 0.2100 0.2100 0.2100 2,250 -0.01(-4.55%)
Aug 24, 2016 0.2400 0.2400 0.2166 0.2200 34,600 -0.01(-6.38%)
Aug 23, 2016 0.2400 0.2400 0.2150 0.2350 30,901 +0.01(+6.82%)
Aug 22, 2016 0.2300 0.2500 0.2001 0.2200 115,458 +0.00(+0.00%)
Aug 19, 2016 0.2150 0.2300 0.2150 0.2200 36,665 +0.01(+2.33%)
Aug 18, 2016 0.1700 0.2150 0.1700 0.2150 5,150 -0.01(-2.27%)
Aug 17, 2016 0.2300 0.2300 0.2150 0.2200 33,463 +0.00(+0.00%)
Aug 16, 2016 0.2000 0.2300 0.1900 0.2200 100,572 -0.01(-4.35%)
Aug 15, 2016 0.2190 0.2350 0.2170 0.2300 107,596 +0.01(+5.02%)
Aug 12, 2016 0.2300 0.2300 0.2175 0.2190 41,234 -0.01(-2.67%)
Aug 11, 2016 0.2159 0.2300 0.2159 0.2250 69,000 +0.02(+7.14%)
Aug 10, 2016 0.2199 0.2199 0.2020 0.2100 19,787 +0.03(+16.02%)
Aug 09, 2016 0.1800 0.2200 0.1800 0.1810 32,100 +0.00(+0.00%)
Aug 08, 2016 0.2210 0.2210 0.1810 0.1810 32,609 -0.04(-17.73%)
Aug 05, 2016 0.1950 0.2400 0.1900 0.2200 59,600 +0.02(+12.82%)
Aug 04, 2016 0.1600 0.1950 0.1600 0.1950 24,485 +0.04(+25.81%)
Aug 03, 2016 0.1470 0.1600 0.1435 0.1550 74,450 +0.02(+17.96%)
Aug 02, 2016 0.1470 0.1470 0.1314 0.1314 37,900 -0.02(-10.61%)
Aug 01, 2016 0.1160 0.1499 0.1160 0.1470 18,070 +0.03(+27.27%)
Jul 29, 2016 0.1400 0.1400 0.1150 0.1155 27,900 -0.02(-17.44%)
Jul 28, 2016 0.1600 0.1600 0.0900 0.1399 210,737 -0.02(-14.70%)
Jul 27, 2016 0.1640 0.1640 0.1640 0.1640 2,111 +0.00(+2.50%)
Jul 26, 2016 0.1625 0.1650 0.1600 0.1600 16,800 -0.00(-1.23%)
Jul 25, 2016 0.1620 0.1620 0.1610 0.1620 10,900 +0.00(+2.97%)
Jul 22, 2016 0.1578 0.1620 0.1568 0.1573 6,738 +0.00(+0.33%)
Jul 21, 2016 0.1600 0.1602 0.1532 0.1568 12,300 -0.01(-3.21%)
Jul 20, 2016 0.1582 0.1620 0.1300 0.1620 69,027 -0.00(-0.61%)
Jul 19, 2016 0.1626 0.1630 0.1626 0.1630 10,000 +0.00(+2.52%)
Jul 18, 2016 0.1550 0.1590 0.1550 0.1590 3,500 -0.00(-2.45%)
Jul 15, 2016 0.1630 0.1630 0.1630 0.1630 1,550 +0.00(+0.00%)
Jul 14, 2016 0.1600 0.1630 0.1510 0.1630 101,075 +0.00(+1.88%)
Jul 13, 2016 0.1762 0.1762 0.1375 0.1600 144,752 -0.02(-11.11%)
Jul 12, 2016 0.1800 0.1830 0.1724 0.1800 59,886 -0.00(-2.60%)
Jul 11, 2016 0.1800 0.1990 0.1800 0.1848 19,034 +0.00(+2.67%)
Jul 08, 2016 0.1840 0.1890 0.1800 0.1800 49,534 +0.00(+0.00%)
Jul 07, 2016 0.1800 0.1800 1,350 -0.01(-4.76%)
Jul 05, 2016 0.1810 0.1890 0.1810 0.1890 12,817 +0.01(+4.42%)
Jul 01, 2016 0.1810 0.1810 0.1810 0 -0.01(-4.74%)
Jun 30, 2016 0.1905 0.1905 0.1879 0.1900 7,999 +0.00(+0.00%)
Jun 29, 2016 0.1900 0.2000 0.1900 0.1900 24,540 -0.01(-5.00%)
Jun 28, 2016 0.1980 0.2000 0.1820 0.2000 48,475 +0.00(+1.01%)
Jun 27, 2016 0.1999 0.1999 0.1821 0.1980 24,744 +0.01(+3.96%)
Jun 24, 2016 0.1856 0.1910 0.1820 0.1905 4,008 +0.01(+3.06%)
Jun 23, 2016 0.1910 0.1910 0.1848 0.1848 1,800 -0.00(-2.22%)
Jun 22, 2016 0.1999 0.1999 0.1890 0.1890 51,400 -0.01(-5.36%)
Jun 21, 2016 0.1860 0.1997 0.1860 0.1997 31,400 -0.00(-0.15%)
Jun 20, 2016 0.1921 0.2000 0.1900 0.2000 66,200 +0.01(+7.70%)
Jun 17, 2016 0.2000 0.2100 0.1857 0.1857 84,700 -0.01(-7.20%)
Jun 16, 2016 0.2000 0.2223 0.2000 0.2001 22,154 +0.00(+0.05%)
Jun 15, 2016 0.2200 0.2200 0.1800 0.2000 109,145 -0.02(-7.41%)
Jun 14, 2016 0.2190 0.2200 0.2046 0.2160 94,797 -0.00(-1.37%)
Jun 13, 2016 0.2190 0.2190 0.2190 0.2190 2,200 +0.00(+0.05%)
Jun 10, 2016 0.2184 0.2189 0.2184 0.2189 12,225 +0.00(+0.88%)
Jun 09, 2016 0.2152 0.2170 0.2045 0.2170 18,488 -0.00(-0.46%)
Jun 08, 2016 0.2180 0.2200 0.2180 0.2180 5,750 +0.01(+3.81%)
Jun 07, 2016 0.1901 0.2200 0.1901 0.2100 21,250 +0.02(+10.47%)
Jun 06, 2016 0.2024 0.2024 0.1901 0.1901 5,900 -0.01(-5.94%)
Jun 03, 2016 0.2000 0.2200 0.2000 0.2021 25,000 +0.00(+1.05%)
Jun 02, 2016 0.2000 0.2000 0.1934 0.2000 46,000 -0.00(-2.34%)
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.