Skip to main content
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 (%)
Jan 29, 2016 0.1455 0.1548 0.1429 0.1524 18,376 +0.01(+8.86%)
Jan 28, 2016 0.1350 0.1563 0.1350 0.1400 35,099 -0.01(-4.92%)
Jan 27, 2016 0.1499 0.1499 0.1401 0.1472 18,374 -0.00(-1.77%)
Jan 26, 2016 0.1380 0.1620 0.1343 0.1499 54,870 +0.02(+15.31%)
Jan 25, 2016 0.1484 0.1484 0.1300 0.1300 28,079 +0.00(+3.09%)
Jan 22, 2016 0.1343 0.1343 0.1261 0.1261 21,400 -0.03(-18.59%)
Jan 21, 2016 0.1490 0.1549 0.1401 0.1549 45,880 +0.01(+10.56%)
Jan 20, 2016 0.1375 0.1610 0.1370 0.1401 17,999 -0.01(-9.03%)
Jan 19, 2016 0.1210 0.1540 0.1210 0.1540 1,200 +0.00(+0.00%)
Jan 15, 2016 0.1540 0.1540 0.1540 0 -0.00(-1.28%)
Jan 14, 2016 0.1445 0.1560 0.1201 0.1560 25,390 +0.01(+4.07%)
Jan 13, 2016 0.1590 0.1590 0.1400 0.1499 152,079 -0.01(-4.83%)
Jan 12, 2016 0.1575 0.1600 0.1570 0.1575 16,100 +0.00(+0.00%)
Jan 11, 2016 0.1575 0.1575 0.1558 0.1575 9,000 +0.01(+5.00%)
Jan 07, 2016 0.1500 0.1500 0.1500 0 -0.01(-6.19%)
Jan 06, 2016 0.1559 0.1630 0.1450 0.1599 59,000 +0.00(+2.57%)
Jan 05, 2016 0.1400 0.1559 0.1300 0.1559 36,500 +0.02(+11.36%)
Jan 04, 2016 0.1400 0.1443 0.1320 0.1400 151,636 +0.00(+0.00%)
Dec 31, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 30, 2015 0.1680 0.1700 0.1300 0.1400 209,486 -0.03(-17.65%)
Dec 29, 2015 0.1747 0.1747 0.1470 0.1700 57,788 -0.00(-2.69%)
Dec 28, 2015 0.1724 0.1747 0.1600 0.1747 40,000 +0.00(+1.33%)
Dec 24, 2015 0.1724 0.1724 0.1724 0 -0.00(-1.37%)
Dec 23, 2015 0.1700 0.1749 0.1611 0.1748 45,322 +0.01(+4.36%)
Dec 22, 2015 0.1749 0.1749 0.1675 0.1675 51,295 -0.00(-1.47%)
Dec 21, 2015 0.1749 0.1749 0.1680 0.1700 41,354 -0.00(-2.80%)
Dec 18, 2015 0.1750 0.1750 0.1440 0.1749 67,330 +0.01(+9.31%)
Dec 17, 2015 0.1574 0.1750 0.1440 0.1600 40,728 +0.02(+11.89%)
Dec 16, 2015 0.1535 0.1535 0.1430 0.1430 30,000 -0.01(-6.84%)
Dec 15, 2015 0.1420 0.1549 0.1420 0.1535 97,910 -0.01(-4.00%)
Dec 14, 2015 0.1750 0.1750 0.1500 0.1599 58,304 -0.01(-5.94%)
Dec 11, 2015 0.1600 0.1700 0.1550 0.1700 21,921 +0.01(+6.32%)
Dec 10, 2015 0.1599 0.1599 0.1550 0.1599 20,980 +0.01(+6.60%)
Dec 09, 2015 0.1600 0.1750 0.1499 0.1500 135,756 -0.02(-11.76%)
Dec 08, 2015 0.1749 0.1749 0.1500 0.1700 24,500 +0.01(+5.92%)
Dec 07, 2015 0.1750 0.1750 0.1600 0.1605 10,260 -0.01(-5.59%)
Dec 04, 2015 0.1610 0.1700 0.1610 0.1700 19,822 +0.00(+0.00%)
Dec 03, 2015 0.1610 0.1700 0.1600 0.1700 55,263 +0.00(+0.00%)
Dec 02, 2015 0.1750 0.1750 0.1650 0.1700 32,812 -0.00(-2.86%)
Dec 01, 2015 0.1775 0.1800 0.1750 0.1750 27,182 +0.00(+2.94%)
Nov 30, 2015 0.1721 0.1990 0.1700 0.1700 45,250 -0.00(-1.22%)
Nov 27, 2015 0.1820 0.1820 0.1711 0.1721 25,100 -0.01(-4.39%)
Nov 24, 2015 0.1800 0.1800 0.1800 0 -0.01(-2.96%)
Nov 23, 2015 0.1855 0.1855 2,197 +0.00(+2.49%)
Nov 20, 2015 0.1787 0.2000 0.1787 0.1810 34,821 -0.02(-9.05%)
Nov 19, 2015 0.1990 0.1990 0.1800 0.1990 3,935 +0.00(+0.00%)
Nov 18, 2015 0.1700 0.1990 0.1700 0.1990 11,369 +0.03(+17.06%)
Nov 17, 2015 0.1630 0.1701 0.1629 0.1700 13,800 -0.01(-5.56%)
Nov 16, 2015 0.1800 0.1900 0.1800 0.1800 24,192 +0.01(+3.45%)
Nov 13, 2015 0.1800 0.1905 0.1681 0.1740 20,500 -0.01(-3.33%)
Nov 12, 2015 0.1923 0.1923 0.1800 0.1800 4,334 -0.02(-9.59%)
Nov 11, 2015 0.2000 0.2000 0.1801 0.1991 22,513 -0.00(-0.45%)
Nov 10, 2015 0.1800 0.2049 0.1660 0.2000 65,425 +0.03(+16.96%)
Nov 09, 2015 0.1880 0.2000 0.1701 0.1710 36,605 -0.03(-14.50%)
Nov 06, 2015 0.2000 0.2000 0.1751 0.2000 14,629 +0.00(+0.00%)
Nov 05, 2015 0.1900 0.2000 0.1900 0.2000 32,845 +0.01(+6.67%)
Nov 04, 2015 0.2000 0.2000 0.1551 0.1875 58,000 -0.01(-6.25%)
Nov 03, 2015 0.1885 0.2050 0.1722 0.2000 68,781 +0.03(+16.21%)
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.