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 (%)
Dec 31, 2021 0.0353 0.0390 0.0261 0.0284 733,325 -0.01(-20.67%)
Dec 30, 2021 0.0330 0.0374 0.0330 0.0358 31,350 +0.00(+6.87%)
Dec 29, 2021 0.0270 0.0389 0.0270 0.0335 298,959 +0.01(+22.71%)
Dec 28, 2021 0.0332 0.0359 0.0260 0.0273 295,268 -0.01(-20.18%)
Dec 27, 2021 0.0380 0.0380 0.0321 0.0342 145,709 +0.00(+2.40%)
Dec 23, 2021 0.0380 0.0380 0.0320 0.0334 16,650 -0.00(-0.60%)
Dec 22, 2021 0.0301 0.0377 0.0301 0.0336 202,225 -0.00(-1.18%)
Dec 21, 2021 0.0347 0.0377 0.0331 0.0340 69,790 -0.00(-2.86%)
Dec 20, 2021 0.0377 0.0377 0.0331 0.0350 23,550 -0.00(-7.89%)
Dec 17, 2021 0.0310 0.0400 0.0297 0.0380 120,730 +0.00(+7.65%)
Dec 16, 2021 0.0341 0.0400 0.0341 0.0353 42,129 -0.01(-14.11%)
Dec 15, 2021 0.0328 0.0411 0.0280 0.0411 346,426 +0.01(+26.07%)
Dec 14, 2021 0.0263 0.0340 0.0263 0.0326 113,756 -0.00(-6.05%)
Dec 13, 2021 0.0360 0.0360 0.0303 0.0347 87,813 +0.00(+1.17%)
Dec 10, 2021 0.0410 0.0410 0.0340 0.0343 109,606 -0.00(-7.05%)
Dec 09, 2021 0.0375 0.0380 0.0320 0.0369 396,270 +0.00(+6.03%)
Dec 08, 2021 0.0350 0.0392 0.0240 0.0348 1,201,356 +0.00(+16.00%)
Dec 07, 2021 0.0230 0.0370 0.0177 0.0300 452,152 +0.01(+27.66%)
Dec 06, 2021 0.0251 0.0300 0.0230 0.0235 159,151 -0.00(-16.96%)
Dec 03, 2021 0.0269 0.0284 0.0250 0.0283 176,793 +0.00(+0.00%)
Dec 02, 2021 0.0276 0.0350 0.0250 0.0283 507,567 -0.01(-15.77%)
Dec 01, 2021 0.0289 0.0376 0.0251 0.0336 305,962 +0.01(+29.23%)
Nov 30, 2021 0.0251 0.0358 0.0251 0.0260 248,447 -0.01(-24.20%)
Nov 29, 2021 0.0359 0.0359 0.0320 0.0343 116,950 +0.00(+0.59%)
Nov 26, 2021 0.0341 0.0357 0.0341 0.0341 27,139 +0.00(+4.60%)
Nov 24, 2021 0.0324 0.0359 0.0324 0.0326 89,873 -0.00(-4.68%)
Nov 23, 2021 0.0371 0.0371 0.0342 0.0342 47,772 -0.00(-7.57%)
Nov 22, 2021 0.0397 0.0398 0.0360 0.0370 71,000 -0.00(-6.57%)
Nov 19, 2021 0.0454 0.0454 0.0396 0.0396 6,630 +0.00(+0.00%)
Nov 18, 2021 0.0455 0.0396 0.0353 0.0396 70,716 -0.01(-12.00%)
Nov 17, 2021 0.0321 0.0450 0.0320 0.0450 177,687 +0.01(+17.49%)
Nov 16, 2021 0.0466 0.0466 0.0349 0.0383 414,948 +0.00(+14.67%)
Nov 15, 2021 0.0412 0.0469 0.0333 0.0334 132,526 -0.01(-23.39%)
Nov 12, 2021 0.0440 0.0469 0.0436 0.0436 10,200 +0.00(+1.40%)
Nov 11, 2021 0.0370 0.0450 0.0370 0.0430 72,984 +0.00(+2.38%)
Nov 10, 2021 0.0376 0.0420 64,451 +0.01(+28.83%)
Nov 09, 2021 0.0425 0.0425 0.0326 0.0326 345,643 -0.01(-18.50%)
Nov 08, 2021 0.0420 0.0439 0.0400 0.0400 92,373 -0.01(-12.47%)
Nov 05, 2021 0.0470 0.0470 0.0321 0.0457 289,233 +0.00(+0.44%)
Nov 04, 2021 0.0346 0.0455 0.0295 0.0455 817,668 +0.01(+16.67%)
Nov 03, 2021 0.0400 0.0433 0.0322 0.0390 40,421 -0.00(-7.14%)
Nov 02, 2021 0.0433 0.0440 0.0420 0.0420 30,131 +0.00(+0.00%)
Nov 01, 2021 0.0433 0.0433 0.0420 0.0420 6,001 +0.00(+0.00%)
Oct 29, 2021 0.0430 0.0430 0.0420 0.0420 9,634 -0.00(-4.55%)
Oct 28, 2021 0.0420 0.0440 0.0420 0.0440 74,605 +0.00(+7.32%)
Oct 27, 2021 0.0470 0.0410 0.0404 0.0410 74,047 +0.00(+2.24%)
Oct 26, 2021 0.0438 0.0401 35,800 -0.00(-1.23%)
Oct 25, 2021 0.0402 0.0410 0.0391 0.0406 78,044 +0.00(+1.00%)
Oct 22, 2021 0.0389 0.0404 0.0312 0.0402 250,983 +0.01(+14.86%)
Oct 21, 2021 0.0361 0.0410 0.0349 0.0350 22,470 -0.00(-7.41%)
Oct 20, 2021 0.0321 0.0378 0.0321 0.0378 90,889 +0.00(+3.85%)
Oct 19, 2021 0.0379 0.0379 0.0329 0.0364 135,468 +0.00(+3.12%)
Oct 18, 2021 0.0349 0.0370 0.0345 0.0353 181,847 +0.01(+17.28%)
Oct 15, 2021 0.0310 0.0310 0.0301 0.0301 46,000 -0.00(-1.95%)
Oct 14, 2021 0.0349 0.0349 0.0295 0.0307 146,379 -0.00(-8.63%)
Oct 13, 2021 0.0291 0.0350 0.0291 0.0336 74,771 +0.00(+7.69%)
Oct 12, 2021 0.0255 0.0317 0.0255 0.0312 340,064 +0.01(+24.80%)
Oct 11, 2021 0.0301 0.0319 0.0250 0.0250 442,868 -0.01(-27.95%)
Oct 08, 2021 0.0393 0.0393 0.0301 0.0347 154,649 -0.00(-2.80%)
Oct 07, 2021 0.0342 0.0460 0.0336 0.0357 163,308 -0.00(-10.75%)
Oct 06, 2021 0.0368 0.0400 0.0336 0.0400 64,001 +0.00(+8.70%)
Oct 05, 2021 0.0425 0.0440 0.0336 0.0368 90,568 -0.01(-16.36%)
Oct 04, 2021 0.0430 0.0440 0.0425 0.0440 51,102 +0.00(+7.32%)
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.