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 (%)
Oct 31, 2018 0.1350 0.1400 0.1160 0.1365 62,218 +0.00(+0.89%)
Oct 30, 2018 0.1440 0.1475 0.1353 0.1353 72,288 -0.00(-3.50%)
Oct 29, 2018 0.1650 0.1650 0.1401 0.1402 123,094 -0.01(-6.53%)
Oct 26, 2018 0.1450 0.1550 0.1450 0.1500 60,500 -0.01(-3.23%)
Oct 25, 2018 0.1400 0.1605 0.1400 0.1550 77,745 +0.01(+10.71%)
Oct 24, 2018 0.1400 0.1400 0.1350 0.1400 80,660 +0.00(+0.00%)
Oct 23, 2018 0.1480 0.1480 0.1160 0.1400 73,290 +0.01(+3.70%)
Oct 22, 2018 0.1229 0.1750 0.1087 0.1350 555,736 +0.02(+18.11%)
Oct 19, 2018 0.1102 0.1166 0.1075 0.1143 202,900 -0.01(-4.67%)
Oct 18, 2018 0.1300 0.1300 0.1112 0.1199 83,279 -0.01(-6.33%)
Oct 17, 2018 0.1010 0.1280 0.1010 0.1280 130,307 +0.02(+16.05%)
Oct 16, 2018 0.1150 0.1150 0.1030 0.1103 201,055 -0.01(-4.42%)
Oct 15, 2018 0.1300 0.1300 0.1010 0.1154 136,970 -0.02(-13.23%)
Oct 12, 2018 0.1300 0.1350 0.1251 0.1330 47,000 +0.01(+6.40%)
Oct 11, 2018 0.1300 0.1400 0.1250 0.1250 97,050 -0.01(-4.29%)
Oct 10, 2018 0.1312 0.1420 0.1306 0.1306 19,583 -0.00(-3.04%)
Oct 09, 2018 0.1401 0.1580 0.1340 0.1347 155,888 -0.01(-5.07%)
Oct 08, 2018 0.1580 0.1580 0.1400 0.1419 69,008 -0.00(-2.00%)
Oct 05, 2018 0.1499 0.1499 0.1410 0.1448 4,800 -0.01(-3.40%)
Oct 04, 2018 0.1500 0.1540 0.1410 0.1499 45,999 +0.00(+2.81%)
Oct 03, 2018 0.1455 0.1500 0.1410 0.1458 100,697 +0.00(+2.68%)
Oct 02, 2018 0.1431 0.1500 0.1420 0.1420 47,425 -0.00(-0.07%)
Oct 01, 2018 0.1505 0.1505 0.1400 0.1421 126,000 -0.01(-5.89%)
Sep 28, 2018 0.1599 0.1599 0.1430 0.1510 53,300 +0.00(+1.21%)
Sep 27, 2018 0.1525 0.1564 0.1450 0.1492 15,066 +0.00(+2.83%)
Sep 26, 2018 0.1600 0.1600 0.1450 0.1451 136,685 -0.01(-4.91%)
Sep 25, 2018 0.1475 0.1650 0.1450 0.1526 31,306 +0.01(+4.09%)
Sep 24, 2018 0.1600 0.1650 0.1451 0.1466 94,142 -0.01(-4.87%)
Sep 21, 2018 0.1500 0.1541 0.1420 0.1541 55,200 +0.01(+4.83%)
Sep 20, 2018 0.1420 0.1470 0.1400 0.1470 86,129 +0.00(+1.38%)
Sep 19, 2018 0.1484 0.1500 0.1420 0.1450 118,132 -0.01(-3.97%)
Sep 18, 2018 0.1588 0.1588 0.1420 0.1510 54,617 -0.01(-4.91%)
Sep 17, 2018 0.1640 0.1640 0.1421 0.1588 52,123 -0.00(-2.58%)
Sep 14, 2018 0.1630 0.1630 0.1392 0.1630 150,100 +0.00(+1.05%)
Sep 13, 2018 0.1576 0.1675 0.1551 0.1613 15,259 +0.01(+4.00%)
Sep 12, 2018 0.1675 0.1675 0.1550 0.1551 22,078 -0.00(-1.84%)
Sep 11, 2018 0.1519 0.1650 0.1420 0.1580 82,409 +0.00(+0.64%)
Sep 10, 2018 0.1519 0.1650 0.1390 0.1570 28,122 +0.00(+2.61%)
Sep 07, 2018 0.1540 0.1570 0.1390 0.1530 83,800 +0.00(+0.00%)
Sep 06, 2018 0.1429 0.1570 0.1387 0.1530 56,593 +0.00(+0.00%)
Sep 05, 2018 0.1650 0.1650 0.1501 0.1530 27,629 +0.00(+1.86%)
Sep 04, 2018 0.1649 0.1650 0.1502 0.1502 23,710 -0.00(-2.09%)
Aug 31, 2018 0.1534 0.1534 0.1534 0 +0.00(+0.13%)
Aug 30, 2018 0.1600 0.1650 0.1520 0.1532 118,384 -0.01(-3.71%)
Aug 29, 2018 0.1650 0.1650 0.1591 0.1591 43,063 -0.00(-2.99%)
Aug 28, 2018 0.1650 0.1650 0.1521 0.1640 53,087 -0.00(-0.61%)
Aug 27, 2018 0.1420 0.1700 0.1420 0.1650 146,071 +0.00(+1.23%)
Aug 24, 2018 0.1472 0.1750 0.1472 0.1630 73,000 -0.01(-3.83%)
Aug 23, 2018 0.1725 0.1725 0.1490 0.1695 35,698 -0.00(-0.29%)
Aug 22, 2018 0.1800 0.1800 0.1548 0.1700 46,890 +0.02(+13.33%)
Aug 21, 2018 0.1434 0.1610 0.1410 0.1500 202,397 +0.00(+0.00%)
Aug 20, 2018 0.1700 0.1700 0.1490 0.1500 154,029 -0.01(-4.76%)
Aug 17, 2018 0.1750 0.1750 0.1546 0.1575 55,100 -0.01(-5.12%)
Aug 16, 2018 0.1660 0.1750 0.1660 0.1660 121,849 +0.01(+4.27%)
Aug 15, 2018 0.1525 0.1636 0.1525 0.1592 81,791 -0.00(-0.50%)
Aug 14, 2018 0.1625 0.1700 0.1517 0.1600 248,891 -0.02(-9.96%)
Aug 13, 2018 0.1800 0.1800 0.1600 0.1777 135,727 +0.00(+0.40%)
Aug 10, 2018 0.1850 0.1850 0.1770 0.1770 51,900 -0.00(-0.45%)
Aug 09, 2018 0.1807 0.1835 0.1765 0.1778 73,215 -0.01(-3.37%)
Aug 08, 2018 0.1790 0.1840 0.1790 0.1840 30,800 +0.01(+2.79%)
Aug 07, 2018 0.1875 0.1875 0.1790 0.1790 51,933 -0.01(-3.24%)
Aug 06, 2018 0.1820 0.1875 0.1780 0.1850 21,580 +0.00(+0.00%)
Aug 03, 2018 0.1800 0.1900 0.1780 0.1850 62,900 +0.00(+0.00%)
Aug 02, 2018 0.1900 0.1900 0.1845 0.1850 31,656 +0.01(+2.78%)
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.