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 (%)
Feb 28, 2017 0.2800 0.2900 0.2500 0.2511 449,395 -0.03(-10.32%)
Feb 27, 2017 0.2900 0.2900 0.2600 0.2800 207,038 +0.02(+5.66%)
Feb 24, 2017 0.2900 0.2950 0.2300 0.2650 1,180,907 -0.02(-8.62%)
Feb 23, 2017 0.3550 0.3550 0.2900 0.2900 635,652 -0.05(-14.71%)
Feb 22, 2017 0.2850 0.3500 0.2663 0.3400 1,756,719 +0.06(+21.43%)
Feb 21, 2017 0.2650 0.2889 0.2510 0.2800 503,870 +0.03(+9.80%)
Feb 17, 2017 0.2550 0.2550 0.2550 0 +0.02(+8.97%)
Feb 16, 2017 0.2400 0.2400 0.2220 0.2340 122,857 -0.01(-2.42%)
Feb 15, 2017 0.2489 0.2489 0.2215 0.2398 311,327 -0.00(-1.51%)
Feb 14, 2017 0.2350 0.2506 0.2230 0.2435 983,208 +0.03(+15.94%)
Feb 13, 2017 0.2150 0.2300 0.2060 0.2100 189,674 -0.01(-2.33%)
Feb 10, 2017 0.2239 0.2319 0.2100 0.2150 156,321 -0.01(-2.27%)
Feb 09, 2017 0.2200 0.2273 0.2120 0.2200 302,984 +0.00(+0.00%)
Feb 08, 2017 0.2280 0.2280 0.2200 0.2200 130,626 -0.00(-1.03%)
Feb 07, 2017 0.2200 0.2299 0.2188 0.2223 474,192 +0.00(+0.59%)
Feb 06, 2017 0.2300 0.2350 0.2150 0.2210 178,516 -0.01(-3.91%)
Feb 03, 2017 0.2320 0.2410 0.2300 0.2300 116,050 -0.00(-0.86%)
Feb 02, 2017 0.2397 0.2400 0.2320 0.2320 196,625 -0.01(-3.33%)
Feb 01, 2017 0.2430 0.2430 0.2360 0.2400 133,270 +0.00(+0.00%)
Jan 31, 2017 0.2325 0.2535 0.2325 0.2400 239,553 +0.00(+1.69%)
Jan 30, 2017 0.2650 0.2670 0.2300 0.2360 357,485 -0.03(-10.94%)
Jan 27, 2017 0.2650 0.2694 0.2375 0.2650 394,123 +0.00(+0.00%)
Jan 26, 2017 0.2222 0.2800 0.2222 0.2650 1,011,712 +0.04(+15.72%)
Jan 25, 2017 0.2348 0.2350 0.2270 0.2290 252,198 -0.00(-1.48%)
Jan 24, 2017 0.2323 0.2349 0.2292 0.2324 177,272 +0.00(+0.32%)
Jan 23, 2017 0.2400 0.2400 0.2240 0.2317 105,462 +0.00(+0.74%)
Jan 20, 2017 0.2500 0.2500 0.2230 0.2300 359,509 -0.00(-2.13%)
Jan 19, 2017 0.2300 0.2625 0.2040 0.2350 663,442 +0.02(+11.24%)
Jan 18, 2017 0.2100 0.2300 0.2100 0.2112 188,895 +0.00(+2.05%)
Jan 17, 2017 0.2170 0.2280 0.2000 0.2070 340,351 -0.01(-5.91%)
Jan 13, 2017 0.2200 0.2200 0.2200 0 +0.02(+10.06%)
Jan 12, 2017 0.1900 0.2000 0.1900 0.1999 55,798 +0.01(+7.76%)
Jan 11, 2017 0.1925 0.1925 0.1751 0.1855 42,344 -0.00(-1.33%)
Jan 10, 2017 0.2025 0.2088 0.1650 0.1880 240,000 -0.02(-8.29%)
Jan 09, 2017 0.2040 0.2100 0.2039 0.2050 20,074 +0.00(+0.49%)
Jan 06, 2017 0.2082 0.2100 0.2020 0.2040 59,388 -0.01(-3.58%)
Jan 05, 2017 0.2100 0.2150 0.1900 0.2116 131,596 +0.02(+8.72%)
Jan 04, 2017 0.1828 0.2050 0.1700 0.1946 137,836 +0.01(+4.06%)
Jan 03, 2017 0.2100 0.2100 0.1850 0.1870 89,152 -0.01(-4.10%)
Dec 30, 2016 0.1950 0.1950 0.1950 0 +0.01(+3.28%)
Dec 29, 2016 0.1940 0.1950 0.1821 0.1888 52,082 +0.00(+0.40%)
Dec 28, 2016 0.2176 0.2200 0.1751 0.1880 221,934 +0.02(+13.28%)
Dec 27, 2016 0.2185 0.2200 0.1660 0.1660 80,363 -0.05(-24.17%)
Dec 23, 2016 0.2189 0.2189 0.2189 0 +0.04(+22.29%)
Dec 22, 2016 0.1500 0.1800 0.1410 0.1790 30,229 +0.01(+7.99%)
Dec 21, 2016 0.1788 0.1850 0.1600 0.1658 34,159 -0.01(-4.96%)
Dec 20, 2016 0.1789 0.1789 0.1744 0.1744 3,000 +0.00(+0.00%)
Dec 19, 2016 0.1650 0.1800 0.1600 0.1744 77,360 +0.01(+4.47%)
Dec 16, 2016 0.1749 0.1788 0.1305 0.1669 206,368 -0.00(-2.38%)
Dec 15, 2016 0.1912 0.1912 0.1710 0.1710 48,747 -0.01(-5.00%)
Dec 14, 2016 0.1900 0.1997 0.1800 0.1800 74,560 -0.01(-2.70%)
Dec 13, 2016 0.1914 0.1999 0.1800 0.1850 210,340 -0.01(-2.63%)
Dec 12, 2016 0.1953 0.1953 0.1853 0.1900 107,882 +0.00(+0.00%)
Dec 09, 2016 0.2138 0.2138 0.1850 0.1900 84,819 -0.01(-6.84%)
Dec 08, 2016 0.2100 0.2240 0.2000 0.2039 172,174 -0.01(-2.83%)
Dec 07, 2016 0.2000 0.2100 0.1900 0.2099 104,555 +0.01(+4.95%)
Dec 06, 2016 0.2000 0.2100 0.1950 0.2000 16,699 +0.00(+0.00%)
Dec 05, 2016 0.2100 0.2100 0.1914 0.2000 56,456 -0.01(-4.72%)
Dec 02, 2016 0.2099 0.2100 0.1900 0.2099 28,011 +0.01(+7.61%)
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.