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

Digipath Inc (OP: DIGP )

0.0162 -0.0143 (-46.89%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 23, 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 (%)
Feb 28, 2020 0.0700 0.0770 0.0700 0.0735 20,200 +0.00(+5.00%)
Feb 27, 2020 0.0701 0.0760 0.0700 0.0700 137,705 -0.00(-3.85%)
Feb 26, 2020 0.0775 0.0775 0.0720 0.0728 2,585 +0.00(+3.85%)
Feb 25, 2020 0.0718 0.0869 0.0701 0.0701 6,210 -0.00(-5.27%)
Feb 24, 2020 0.0800 0.0899 0.0701 0.0740 33,053 -0.01(-14.94%)
Feb 21, 2020 0.0743 0.0870 0.0743 0.0870 20,500 +0.01(+7.41%)
Feb 20, 2020 0.0750 0.0869 0.0700 0.0810 29,165 -0.01(-6.90%)
Feb 19, 2020 0.0701 0.0890 0.0701 0.0870 97,473 +0.01(+19.18%)
Feb 18, 2020 0.0880 0.0880 0.0701 0.0730 67,198 -0.01(-13.92%)
Feb 14, 2020 0.0879 0.0879 0.0848 0.0848 72,200 +0.01(+20.28%)
Feb 13, 2020 0.0778 0.0849 0.0705 0.0705 89,587 -0.00(-0.70%)
Feb 12, 2020 0.0744 0.0899 0.0700 0.0710 61,330 -0.01(-10.58%)
Feb 11, 2020 0.0840 0.0840 0.0794 0.0794 14,240 -0.00(-0.75%)
Feb 10, 2020 0.0651 0.0846 0.0651 0.0800 13,808 +0.01(+6.67%)
Feb 07, 2020 0.0760 0.0760 0.0700 0.0750 62,800 +0.00(+0.00%)
Feb 06, 2020 0.0667 0.0888 0.0651 0.0750 128,116 -0.00(-3.85%)
Feb 05, 2020 0.0667 0.0800 0.0667 0.0780 103,169 -0.00(-2.50%)
Feb 04, 2020 0.0800 0.0800 0.0800 0.0800 201 +0.00(+0.00%)
Feb 03, 2020 0.0891 0.0900 0.0800 0.0800 102,820 -0.01(-10.91%)
Jan 31, 2020 0.0700 0.0899 0.0500 0.0898 136,600 +0.02(+26.48%)
Jan 30, 2020 0.0710 0.0783 0.0710 0.0710 10,043 -0.00(-4.57%)
Jan 29, 2020 0.0900 0.0900 0.0717 0.0744 53,235 +0.00(+1.22%)
Jan 28, 2020 0.0720 0.0818 0.0720 0.0735 228,908 -0.00(-2.00%)
Jan 27, 2020 0.0809 0.0859 0.0750 0.0750 237,014 -0.01(-8.42%)
Jan 24, 2020 0.0900 0.0900 0.0804 0.0819 88,500 -0.00(-3.87%)
Jan 23, 2020 0.0750 0.0900 0.0715 0.0852 295,879 +0.00(+5.19%)
Jan 22, 2020 0.0860 0.0880 0.0750 0.0810 82,574 -0.00(-3.57%)
Jan 21, 2020 0.0900 0.0950 0.0840 0.0840 34,689 -0.01(-6.67%)
Jan 17, 2020 0.0840 0.0950 0.0800 0.0900 85,900 +0.00(+0.00%)
Jan 16, 2020 0.0849 0.0900 0.0840 0.0900 79,372 -0.00(-0.55%)
Jan 15, 2020 0.0880 0.0950 0.0851 0.0905 10,415 +0.00(+2.84%)
Jan 14, 2020 0.0900 0.0950 0.0880 0.0880 13,653 -0.00(-2.22%)
Jan 13, 2020 0.0871 0.0950 0.0871 0.0900 12,805 +0.00(+5.88%)
Jan 10, 2020 0.0850 0.0925 0.0850 0.0850 32,800 -0.01(-7.10%)
Jan 09, 2020 0.1000 0.1000 0.0849 0.0915 63,200 -0.01(-8.50%)
Jan 08, 2020 0.0977 0.1000 0.0926 0.1000 8,500 +0.01(+17.65%)
Jan 07, 2020 0.0905 0.1000 0.0849 0.0850 29,174 -0.01(-12.82%)
Jan 06, 2020 0.0901 0.1050 0.0849 0.0975 36,527 -0.00(-2.50%)
Jan 03, 2020 0.1040 0.1200 0.0901 0.1000 20,000 -0.01(-9.09%)
Jan 02, 2020 0.0848 0.1100 0.0848 0.1100 30,249 +0.02(+25.00%)
Dec 31, 2019 0.1090 0.1090 0.0841 0.0880 38,400 -0.02(-15.38%)
Dec 30, 2019 0.0841 0.1040 0.0841 0.1040 17,588 +0.02(+22.35%)
Dec 27, 2019 0.0910 0.1010 0.0850 0.0850 22,100 +0.00(+0.59%)
Dec 26, 2019 0.0841 0.0910 0.0841 0.0845 27,363 -0.00(-3.54%)
Dec 24, 2019 0.1000 0.1000 0.0841 0.0876 37,200 -0.01(-12.40%)
Dec 23, 2019 0.0878 0.1000 0.0878 0.1000 81,831 +0.00(+0.00%)
Dec 20, 2019 0.1015 0.1150 0.1000 0.1000 40,000 -0.02(-14.53%)
Dec 19, 2019 0.1024 0.1170 0.0878 0.1170 27,944 +0.01(+6.36%)
Dec 18, 2019 0.0921 0.1180 0.0850 0.1100 238,845 +0.01(+10.00%)
Dec 17, 2019 0.1000 0.1021 0.0936 0.1000 34,796 +0.01(+16.55%)
Dec 16, 2019 0.0875 0.0915 0.0840 0.0858 70,092 -0.00(-1.94%)
Dec 13, 2019 0.0900 0.0900 0.0875 0.0875 6,300 -0.00(-1.69%)
Dec 12, 2019 0.0858 0.0890 0.0858 0.0890 68,000 +0.00(+0.00%)
Dec 11, 2019 0.1000 0.1000 0.0858 0.0890 25,400 +0.00(+3.73%)
Dec 10, 2019 0.0916 0.1099 0.0858 0.0858 99,693 -0.00(-0.92%)
Dec 09, 2019 0.1000 0.1000 0.0858 0.0866 10,110 -0.00(-3.78%)
Dec 06, 2019 0.0850 0.0900 0.0850 0.0900 33,500 -0.01(-6.74%)
Dec 05, 2019 0.0925 0.1080 0.0860 0.0965 29,189 -0.00(-3.50%)
Dec 04, 2019 0.0930 0.1000 0.0860 0.1000 12,685 +0.00(+4.28%)
Dec 03, 2019 0.1032 0.1080 0.0873 0.0959 12,100 +0.00(+0.00%)
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.