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 )

0.0320 -0.0008 (-2.44%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 3, 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 (%)
Apr 29, 2022 0.0161 0.0161 0.0158 0.0160 98,853 +0.00(+0.00%)
Apr 28, 2022 0.0203 0.0203 0.0160 0.0160 71,986 -0.00(-11.11%)
Apr 27, 2022 0.0188 0.0188 0.0180 0.0180 7,360 -0.00(-11.33%)
Apr 26, 2022 0.0203 0.0203 0.0162 0.0203 17,963 +0.00(+0.00%)
Apr 25, 2022 0.0203 0.0203 0.0182 0.0203 30,000 +0.00(+0.00%)
Apr 22, 2022 0.0182 0.0203 0.0182 0.0203 26,574 -0.00(-0.49%)
Apr 21, 2022 0.0185 0.0204 0.0163 0.0204 12,552 +0.00(+20.00%)
Apr 20, 2022 0.0175 0.0180 0.0170 0.0170 125,150 -0.00(-10.99%)
Apr 19, 2022 0.0190 0.0191 0.0190 0.0191 11,730 +0.00(+0.00%)
Apr 18, 2022 0.0209 0.0209 0.0161 0.0191 263,645 -0.00(-8.61%)
Apr 14, 2022 0.0255 0.0255 0.0202 0.0209 270,530 -0.01(-19.62%)
Apr 13, 2022 0.0260 0.0270 0.0231 0.0260 242,243 +0.01(+31.31%)
Apr 12, 2022 0.0198 0.0198 0.0198 0.0198 15,950 +0.00(+4.76%)
Apr 11, 2022 0.0190 0.0190 0.0180 0.0189 40,908 +0.00(+5.00%)
Apr 08, 2022 0.0193 0.0195 0.0180 0.0180 106,330 -0.00(-2.70%)
Apr 07, 2022 0.0207 0.0217 0.0163 0.0185 148,740 -0.00(-2.63%)
Apr 06, 2022 0.0205 0.0210 0.0190 0.0190 89,068 -0.00(-5.00%)
Apr 05, 2022 0.0230 0.0230 0.0189 0.0200 573,936 -0.00(-14.53%)
Apr 04, 2022 0.0220 0.0235 0.0210 0.0234 196,749 +0.00(+8.33%)
Apr 01, 2022 0.0275 0.0275 0.0195 0.0216 559,580 -0.00(-6.09%)
Mar 31, 2022 0.0229 0.0279 0.0227 0.0230 179,347 +0.00(+2.22%)
Mar 30, 2022 0.0252 0.0253 0.0223 0.0225 57,196 -0.00(-10.71%)
Mar 29, 2022 0.0223 0.0252 0.0223 0.0252 86,208 +0.00(+0.00%)
Mar 28, 2022 0.0246 0.0300 0.0222 0.0252 205,943 -0.00(-9.35%)
Mar 25, 2022 0.0300 0.0388 0.0246 0.0278 2,245,695 +0.00(+2.96%)
Mar 24, 2022 0.0250 0.0297 0.0241 0.0270 199,670 +0.00(+8.00%)
Mar 23, 2022 0.0235 0.0254 0.0235 0.0250 55,470 +0.00(+13.64%)
Mar 22, 2022 0.0258 0.0258 0.0220 0.0220 58,887 -0.00(-12.00%)
Mar 21, 2022 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+4.17%)
Mar 17, 2022 0.0240 90 -0.00(-6.98%)
Mar 16, 2022 0.0259 0.0259 0.0224 0.0258 67,168 -0.00(-0.39%)
Mar 14, 2022 0.0259 70 -0.00(-0.38%)
Mar 11, 2022 0.0260 0.0260 0.0260 0.0260 40,000 -0.00(-1.89%)
Mar 10, 2022 0.0271 0.0279 0.0255 0.0265 96,500 +0.00(+6.00%)
Mar 09, 2022 0.0267 0.0280 0.0250 0.0250 108,520 +0.00(+0.00%)
Mar 08, 2022 0.0255 0.0273 0.0250 0.0250 71,066 -0.00(-3.85%)
Mar 07, 2022 0.0281 0.0281 0.0260 0.0260 27,791 -0.00(-5.80%)
Mar 04, 2022 0.0276 0.0276 0.0270 0.0276 30,767 +0.00(+2.22%)
Mar 03, 2022 0.0260 0.0279 0.0260 0.0270 3,067 -0.00(-0.37%)
Mar 02, 2022 0.0269 0.0271 0.0269 0.0271 10,702 +0.00(+5.04%)
Mar 01, 2022 0.0256 0.0268 0.0254 0.0258 40,097 -0.00(-3.73%)
Feb 28, 2022 0.0278 0.0278 0.0268 0.0268 6,977 +0.00(+4.69%)
Feb 25, 2022 0.0255 0.0276 0.0255 0.0256 15,934 +0.00(+0.39%)
Feb 24, 2022 0.0255 0.0255 0.0255 0.0255 5,000 +0.00(+0.39%)
Feb 23, 2022 0.0268 0.0280 0.0254 0.0254 55,954 -0.00(-8.96%)
Feb 22, 2022 0.0259 0.0279 0.0256 0.0279 105,054 +0.00(+5.28%)
Feb 18, 2022 0.0265 0 +0.00(+1.15%)
Feb 17, 2022 0.0287 0.0290 0.0262 0.0262 42,436 -0.00(-12.67%)
Feb 16, 2022 0.0289 0.0300 0.0289 0.0300 91,202 +0.00(+0.00%)
Feb 15, 2022 0.0275 0.0300 0.0256 0.0300 112,913 +0.00(+3.45%)
Feb 14, 2022 0.0276 0.0299 0.0260 0.0290 165,037 -0.00(-4.29%)
Feb 11, 2022 0.0300 0.0330 0.0300 0.0303 82,539 -0.00(-7.90%)
Feb 10, 2022 0.0288 0.0329 0.0288 0.0329 319,128 +0.00(+17.50%)
Feb 09, 2022 0.0314 0.0314 0.0280 0.0280 109,968 -0.00(-6.67%)
Feb 08, 2022 0.0284 0.0300 0.0284 0.0300 94,909 +0.00(+0.00%)
Feb 07, 2022 0.0260 0.0300 0.0254 0.0300 48,888 +0.00(+1.01%)
Feb 04, 2022 0.0307 0.0307 0.0297 0.0297 33,313 +0.00(+6.07%)
Feb 03, 2022 0.0304 0.0315 0.0280 60,020 +0.00(+10.24%)
Feb 02, 2022 0.0254 0.0292 0.0254 0.0254 58,638 -0.00(-15.33%)
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.