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 (%)
Jun 30, 2021 0.0535 0.0600 0.0535 0.0545 52,300 -0.01(-9.17%)
Jun 29, 2021 0.0565 0.0600 0.0565 0.0600 9,510 +0.00(+0.00%)
Jun 28, 2021 0.0637 0.0637 0.0530 0.0600 34,215 +0.00(+0.00%)
Jun 25, 2021 0.0526 0.0674 0.0526 0.0600 125,307 -0.01(-14.16%)
Jun 24, 2021 0.0675 0.0727 0.0530 0.0699 101,342 +0.01(+10.95%)
Jun 23, 2021 0.0520 0.0795 0.0520 0.0630 78,837 +0.00(+5.00%)
Jun 22, 2021 0.0576 0.0600 0.0499 0.0600 93,560 +0.00(+0.00%)
Jun 21, 2021 0.0600 0.0600 0.0568 0.0600 40,779 +0.00(+0.00%)
Jun 18, 2021 0.0606 0.0606 0.0521 0.0600 91,638 -0.00(-0.99%)
Jun 17, 2021 0.0606 0.0606 0.0552 0.0606 193,314 +0.01(+9.58%)
Jun 16, 2021 0.0551 0.0600 0.0551 0.0553 30,675 -0.00(-1.07%)
Jun 15, 2021 0.0606 0.0606 0.0534 0.0559 180,686 -0.00(-5.25%)
Jun 14, 2021 0.0580 0.0600 0.0575 0.0590 87,994 +0.00(+1.72%)
Jun 11, 2021 0.0511 0.0890 0.0511 0.0580 183,480 -0.00(-3.17%)
Jun 10, 2021 0.0567 0.0600 0.0500 0.0599 127,581 +0.01(+18.38%)
Jun 09, 2021 0.0588 0.0600 0.0505 0.0506 33,932 -0.00(-2.69%)
Jun 08, 2021 0.0542 0.0555 0.0499 0.0520 76,070 +0.00(+2.97%)
Jun 07, 2021 0.0633 0.0650 0.0505 0.0505 87,870 -0.01(-18.28%)
Jun 04, 2021 0.0668 0.0792 0.0600 0.0618 166,375 -0.00(-6.36%)
Jun 03, 2021 0.0600 0.0675 0.0542 0.0660 438,471 +0.01(+10.00%)
Jun 02, 2021 0.0500 0.0650 0.0480 0.0600 695,507 +0.01(+20.00%)
Jun 01, 2021 0.0419 0.0500 0.0393 0.0500 402,374 +0.01(+13.12%)
May 28, 2021 0.0470 0.0470 0.0387 0.0442 25,730 -0.00(-5.96%)
May 27, 2021 0.0445 0.0470 0.0384 0.0470 189,613 +0.00(+5.62%)
May 26, 2021 0.0445 0.0445 0.0445 0.0445 1,152 +0.00(+3.49%)
May 25, 2021 0.0301 0.0430 0.0301 0.0430 120,033 +0.00(+0.00%)
May 24, 2021 0.0450 0.0450 0.0401 0.0430 82,650 +0.00(+0.94%)
May 21, 2021 0.0383 0.0426 0.0381 0.0426 41,100 +0.00(+0.24%)
May 20, 2021 0.0382 0.0425 0.0382 0.0425 55,898 -0.00(-0.23%)
May 19, 2021 0.0417 0.0434 0.0400 0.0426 45,635 -0.00(-1.84%)
May 18, 2021 0.0450 0.0450 0.0381 0.0434 271,974 -0.00(-3.98%)
May 17, 2021 0.0464 0.0464 0.0382 0.0452 21,301 +0.01(+16.20%)
May 14, 2021 0.0465 0.0469 0.0382 0.0389 97,476 -0.01(-17.23%)
May 13, 2021 0.0381 0.0470 0.0381 0.0470 15,243 +0.01(+17.50%)
May 12, 2021 0.0335 0.0480 0.0335 0.0400 185,239 -0.01(-15.43%)
May 11, 2021 0.0401 0.0493 0.0401 0.0473 16,850 +0.00(+5.35%)
May 10, 2021 0.0402 0.0498 0.0402 0.0449 12,030 -0.00(-0.22%)
May 07, 2021 0.0485 0.0498 0.0425 0.0450 41,140 -0.00(-7.60%)
May 06, 2021 0.0400 0.0494 0.0361 0.0487 417,450 +0.01(+27.82%)
May 05, 2021 0.0356 0.0500 0.0356 0.0381 31,245 -0.01(-15.14%)
May 04, 2021 0.0350 0.0449 0.0350 0.0449 118,426 +0.00(+0.00%)
May 03, 2021 0.0490 0.0490 0.0350 0.0449 12,916 +0.00(+4.42%)
Apr 30, 2021 0.0382 0.0430 0.0380 0.0430 36,700 +0.00(+4.88%)
Apr 29, 2021 0.0405 0.0410 0.0380 0.0410 6,125 +0.00(+3.54%)
Apr 28, 2021 0.0410 0.0410 0.0396 0.0396 2,966 -0.00(-3.41%)
Apr 27, 2021 0.0385 0.0415 0.0380 0.0410 113,950 +0.00(+5.94%)
Apr 26, 2021 0.0386 0.0459 0.0386 0.0387 271,616 -0.00(-11.03%)
Apr 23, 2021 0.0453 0.0491 0.0399 0.0435 61,700 +0.00(+1.16%)
Apr 22, 2021 0.0400 0.0477 0.0400 0.0430 27,050 +0.00(+7.77%)
Apr 21, 2021 0.0406 0.0499 0.0385 0.0399 85,453 -0.00(-0.25%)
Apr 20, 2021 0.0394 0.0468 0.0394 0.0400 71,927 -0.00(-10.91%)
Apr 19, 2021 0.0432 0.0464 0.0432 0.0449 11,300 +0.00(+5.90%)
Apr 16, 2021 0.0540 0.0540 0.0385 0.0424 186,000 -0.00(-5.78%)
Apr 15, 2021 0.0450 0.0460 0.0450 0.0450 132,244 -0.00(-1.10%)
Apr 14, 2021 0.0450 0.0476 0.0450 0.0455 34,119 -0.00(-9.00%)
Apr 13, 2021 0.0500 0.0500 0.0452 0.0500 10,234 +0.00(+0.00%)
Apr 12, 2021 0.0472 0.0500 0.0464 0.0500 22,019 +0.00(+0.20%)
Apr 09, 2021 0.0457 0.0499 0.0457 0.0499 17,500 +0.00(+0.00%)
Apr 08, 2021 0.0493 0.0499 0.0485 0.0499 15,075 -0.00(-0.20%)
Apr 07, 2021 0.0487 0.0549 0.0485 0.0500 89,412 -0.00(-8.93%)
Apr 06, 2021 0.0521 0.0549 0.0513 0.0549 72,100 -0.00(-2.83%)
Apr 05, 2021 0.0450 0.0565 0.0450 0.0565 21,596 +0.01(+23.63%)
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.