Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digipath Inc (OP: DIGP )

0.0269 +0.0009 (+3.46%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 28, 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 (%)
Oct 31, 2016 0.2150 0.2300 0.2004 0.2199 142,759 +0.01(+2.33%)
Oct 28, 2016 0.2050 0.2150 0.1950 0.2149 110,023 +0.02(+10.21%)
Oct 27, 2016 0.2013 0.2182 0.1950 0.1950 199,820 -0.01(-3.08%)
Oct 26, 2016 0.2188 0.2189 0.2012 0.2012 36,088 -0.02(-8.09%)
Oct 25, 2016 0.2289 0.2290 0.2011 0.2189 178,855 -0.01(-4.41%)
Oct 24, 2016 0.2200 0.2400 0.2170 0.2290 159,353 +0.01(+5.53%)
Oct 21, 2016 0.2179 0.2180 0.2091 0.2170 67,335 +0.01(+2.36%)
Oct 20, 2016 0.2100 0.2284 0.2001 0.2120 144,030 +0.01(+3.41%)
Oct 19, 2016 0.2120 0.2200 0.2000 0.2050 194,588 -0.01(-2.43%)
Oct 18, 2016 0.2200 0.2300 0.2100 0.2101 212,868 +0.00(+0.05%)
Oct 17, 2016 0.2000 0.2246 0.1900 0.2100 141,733 +0.01(+2.55%)
Oct 14, 2016 0.2000 0.2100 0.2000 0.2048 53,000 +0.00(+2.39%)
Oct 13, 2016 0.2117 0.2140 0.2000 0.2000 174,112 -0.01(-4.99%)
Oct 12, 2016 0.2005 0.2140 0.2005 0.2105 56,541 +0.01(+4.94%)
Oct 11, 2016 0.2002 0.2150 0.2002 0.2006 144,415 -0.01(-6.70%)
Oct 10, 2016 0.2300 0.2300 0.2001 0.2150 244,606 -0.01(-6.48%)
Oct 07, 2016 0.2400 0.2400 0.1910 0.2299 101,700 -0.01(-4.21%)
Oct 06, 2016 0.2300 0.2400 0.2150 0.2400 46,277 +0.01(+4.35%)
Oct 05, 2016 0.2300 0.2400 0.2300 0.2300 222,940 +0.01(+4.55%)
Oct 04, 2016 0.2164 0.2300 0.2075 0.2200 169,705 +0.01(+4.76%)
Oct 03, 2016 0.2000 0.2200 0.1960 0.2100 94,122 +0.01(+5.05%)
Sep 30, 2016 0.1931 0.2100 0.1910 0.1999 102,700 +0.00(+0.45%)
Sep 29, 2016 0.1911 0.2000 0.1910 0.1990 39,722 +0.00(+2.05%)
Sep 28, 2016 0.1910 0.2099 0.1855 0.1950 66,644 +0.00(+2.09%)
Sep 27, 2016 0.1901 0.2100 0.1901 0.1910 53,161 +0.01(+2.69%)
Sep 26, 2016 0.1999 0.2100 0.1860 0.1860 60,094 -0.01(-7.00%)
Sep 23, 2016 0.2000 0.2000 0.2000 0.2000 600 +0.00(+1.74%)
Sep 22, 2016 0.2000 0.2000 0.1850 0.1966 36,425 -0.00(-0.44%)
Sep 21, 2016 0.2050 0.2100 0.1861 0.1974 35,996 -0.00(-1.28%)
Sep 20, 2016 0.2000 0.2000 0.1900 0.2000 26,164 +0.01(+2.56%)
Sep 19, 2016 0.2350 0.2350 0.1900 0.1950 41,675 -0.01(-7.14%)
Sep 16, 2016 0.1900 0.2100 0.1900 0.2100 38,766 +0.02(+10.47%)
Sep 15, 2016 0.2000 0.2000 0.1900 0.1901 14,699 -0.01(-4.47%)
Sep 14, 2016 0.2000 0.2000 0.1811 0.1990 134,398 -0.00(-0.50%)
Sep 13, 2016 0.2099 0.2099 0.1800 0.2000 94,849 -0.02(-9.05%)
Sep 12, 2016 0.2011 0.2270 0.2000 0.2199 26,339 +0.01(+4.71%)
Sep 09, 2016 0.2300 0.2350 0.2010 0.2100 90,477 +0.00(+0.00%)
Sep 08, 2016 0.1900 0.2100 0.1900 0.2100 31,091 +0.01(+2.44%)
Sep 07, 2016 0.2150 0.2200 0.2000 0.2050 52,500 +0.01(+4.59%)
Sep 06, 2016 0.2270 0.2300 0.1864 0.1960 88,875 -0.02(-10.91%)
Sep 02, 2016 0.2200 0.2200 0.2200 0 +0.00(+1.38%)
Sep 01, 2016 0.2060 0.2170 0.2060 0.2170 38,900 +0.01(+5.85%)
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%)
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.