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

Digipath Inc (OP: DIGP )

0.0207 -0.0053 (-20.38%)
Streaming Delayed Price Updated: 10:06 AM 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 (%)
Mar 31, 2016 0.2300 0.2800 0.2000 0.2700 431,242 +0.05(+20.00%)
Mar 30, 2016 0.1900 0.2600 0.1701 0.2250 516,907 +0.05(+25.00%)
Mar 29, 2016 0.2000 0.2000 0.1700 0.1800 200,196 -0.01(-5.26%)
Mar 28, 2016 0.1300 0.2290 0.1200 0.1900 332,917 +0.06(+47.40%)
Mar 24, 2016 0.1289 0.1289 0.1289 0 +0.01(+7.51%)
Mar 23, 2016 0.1200 0.1200 0.1102 0.1199 77,708 -0.00(-0.08%)
Mar 22, 2016 0.1110 0.1200 0.1077 0.1200 185,800 -0.01(-4.00%)
Mar 21, 2016 0.1280 0.1280 0.1200 0.1250 85,264 -0.00(-2.87%)
Mar 18, 2016 0.1289 0.1289 0.1200 0.1287 76,325 +0.00(+2.96%)
Mar 17, 2016 0.1290 0.1390 0.1125 0.1250 80,217 -0.00(-0.20%)
Mar 16, 2016 0.1290 0.1290 0.1210 0.1253 106,444 -0.00(-2.91%)
Mar 15, 2016 0.1224 0.1300 0.1188 0.1290 58,943 +0.01(+5.48%)
Mar 14, 2016 0.1250 0.1290 0.1200 0.1223 106,109 -0.00(-2.16%)
Mar 11, 2016 0.1300 0.1300 0.1250 0.1250 18,613 -0.01(-3.85%)
Mar 10, 2016 0.1289 0.1300 0.1250 0.1300 8,640 +0.00(+0.00%)
Mar 09, 2016 0.1370 0.1370 0.1300 0.1300 19,009 +0.00(+0.00%)
Mar 08, 2016 0.1261 0.1300 0.1250 0.1300 45,700 +0.00(+2.36%)
Mar 07, 2016 0.2300 0.2300 0.1221 0.1270 76,834 -0.01(-9.29%)
Mar 04, 2016 0.1220 0.1400 0.1220 0.1400 23,723 +0.02(+14.75%)
Mar 03, 2016 0.1600 0.1600 0.1200 0.1220 94,385 -0.01(-5.94%)
Mar 02, 2016 0.1260 0.1320 0.1155 0.1297 42,719 +0.01(+7.99%)
Mar 01, 2016 0.1331 0.1350 0.1201 0.1201 43,010 +0.01(+7.23%)
Feb 29, 2016 0.1350 0.1350 0.1120 0.1120 53,145 -0.02(-15.79%)
Feb 26, 2016 0.1123 0.1330 0.1123 0.1330 67,501 +0.01(+10.83%)
Feb 25, 2016 0.1115 0.1200 0.1115 0.1200 47,872 +0.00(+4.35%)
Feb 24, 2016 0.1248 0.1390 0.1116 0.1150 53,507 -0.00(-1.71%)
Feb 23, 2016 0.1231 0.1400 0.1170 0.1170 67,290 -0.02(-16.43%)
Feb 22, 2016 0.1315 0.1400 0.1100 0.1400 60,754 +0.01(+6.87%)
Feb 19, 2016 0.1340 0.1399 0.1310 0.1310 31,500 -0.01(-6.43%)
Feb 18, 2016 0.1400 0.1490 0.1300 0.1400 94,551 -0.00(-3.45%)
Feb 17, 2016 0.1375 0.1450 0.1270 0.1450 30,883 +0.00(+1.22%)
Feb 16, 2016 0.1550 0.1550 0.1300 0.1432 73,060 +0.01(+10.19%)
Feb 12, 2016 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Feb 11, 2016 0.1400 0.1449 0.1125 0.1200 48,100 -0.01(-9.09%)
Feb 10, 2016 0.1331 0.1331 0.1312 0.1320 17,000 +0.00(+0.69%)
Feb 09, 2016 0.1310 0.1499 0.1310 0.1311 15,166 -0.00(-3.60%)
Feb 08, 2016 0.1499 0.1499 0.1310 0.1360 25,500 -0.01(-9.03%)
Feb 05, 2016 0.1382 0.1550 0.1382 0.1495 61,321 -0.01(-4.72%)
Feb 04, 2016 0.1500 0.1570 0.1311 0.1569 82,011 +0.01(+8.21%)
Feb 03, 2016 0.1520 0.1570 0.1450 0.1450 32,140 -0.01(-4.16%)
Feb 02, 2016 0.1520 0.1520 0.1513 0.1513 31,225 -0.00(-0.72%)
Feb 01, 2016 0.1524 0.1524 0.1512 0.1524 15,645 +0.00(+0.00%)
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%)
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.