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 (%)
Mar 29, 2018 0.2101 0.2101 0.2101 0 -0.00(-0.07%)
Mar 28, 2018 0.2101 0.2299 0.2050 0.2102 55,835 +0.00(+0.12%)
Mar 27, 2018 0.2200 0.2380 0.2090 0.2100 162,291 -0.01(-3.00%)
Mar 26, 2018 0.2300 0.2300 0.2100 0.2165 62,715 +0.00(+0.65%)
Mar 23, 2018 0.2300 0.2389 0.2150 0.2151 88,713 -0.01(-6.48%)
Mar 22, 2018 0.2185 0.2390 0.2185 0.2300 186,703 +0.01(+5.26%)
Mar 21, 2018 0.2151 0.2399 0.2150 0.2185 97,345 +0.00(+1.63%)
Mar 20, 2018 0.2275 0.2399 0.2150 0.2150 76,709 -0.02(-6.81%)
Mar 19, 2018 0.2499 0.2500 0.2200 0.2307 59,246 -0.01(-3.47%)
Mar 16, 2018 0.2549 0.2549 0.2350 0.2390 31,216 -0.00(-0.42%)
Mar 15, 2018 0.2200 0.2549 0.2200 0.2400 43,589 +0.01(+4.35%)
Mar 14, 2018 0.2400 0.2450 0.2200 0.2300 98,677 -0.01(-4.17%)
Mar 13, 2018 0.2449 0.2450 0.2301 0.2400 67,900 +0.00(+0.42%)
Mar 12, 2018 0.2450 0.2450 0.2350 0.2390 292,665 -0.01(-2.45%)
Mar 09, 2018 0.2450 0.2450 0.2350 0.2450 92,666 -0.01(-2.00%)
Mar 08, 2018 0.2490 0.2540 0.2450 0.2500 34,337 +0.00(+1.73%)
Mar 07, 2018 0.2350 0.2500 0.2350 0.2457 47,315 +0.01(+2.40%)
Mar 06, 2018 0.2599 0.2600 0.2250 0.2400 215,204 -0.01(-4.00%)
Mar 05, 2018 0.2600 0.2600 0.2500 0.2500 126,678 -0.02(-5.66%)
Mar 02, 2018 0.2501 0.2749 0.2501 0.2650 14,364 -0.01(-1.85%)
Mar 01, 2018 0.2700 0.2700 0.2550 0.2700 134,773 +0.01(+1.89%)
Feb 28, 2018 0.2700 0.2750 0.2400 0.2650 224,561 -0.02(-5.36%)
Feb 27, 2018 0.2700 0.2899 0.2650 0.2800 98,900 +0.00(+0.00%)
Feb 26, 2018 0.2701 0.2899 0.2650 0.2800 66,636 +0.00(+0.00%)
Feb 23, 2018 0.2900 0.2900 0.2701 0.2800 79,311 -0.01(-3.45%)
Feb 22, 2018 0.3050 0.3050 0.2800 0.2900 78,599 -0.01(-3.33%)
Feb 21, 2018 0.3245 0.3245 0.2900 0.3000 30,914 +0.01(+3.45%)
Feb 20, 2018 0.3100 0.3100 0.2800 0.2900 110,459 -0.01(-4.53%)
Feb 16, 2018 0.3038 0.3038 0.3038 0 -0.01(-2.02%)
Feb 15, 2018 0.3025 0.3100 0.2903 0.3100 107,876 +0.01(+3.33%)
Feb 14, 2018 0.3100 0.3280 0.2950 0.3000 203,352 -0.01(-3.23%)
Feb 13, 2018 0.3100 0.3100 0.2800 0.3100 376,181 +0.01(+3.33%)
Feb 12, 2018 0.2620 0.3100 0.2620 0.3000 282,017 +0.01(+4.53%)
Feb 09, 2018 0.3000 0.3000 0.2600 0.2870 122,784 -0.00(-0.26%)
Feb 08, 2018 0.2800 0.3000 0.2620 0.2878 184,750 +0.01(+2.77%)
Feb 07, 2018 0.2875 0.3000 0.2875 0.2800 63,955 -0.01(-5.08%)
Feb 06, 2018 0.2600 0.2950 0.2560 0.2950 57,245 +0.01(+4.42%)
Feb 05, 2018 0.2500 0.2950 0.2500 0.2825 96,259 +0.01(+4.24%)
Feb 02, 2018 0.3250 0.3300 0.2581 0.2710 407,297 -0.03(-9.67%)
Feb 01, 2018 0.3075 0.3400 0.2800 0.3000 611,676 +0.02(+8.11%)
Jan 31, 2018 0.2650 0.3075 0.2610 0.2775 393,532 +0.02(+5.73%)
Jan 30, 2018 0.2400 0.2625 0.2320 0.2625 373,930 +0.03(+11.68%)
Jan 29, 2018 0.2500 0.2500 0.2160 0.2350 193,651 -0.01(-4.08%)
Jan 26, 2018 0.2400 0.2550 0.2400 0.2450 378,940 +0.01(+2.94%)
Jan 25, 2018 0.2300 0.2380 0.2000 0.2380 350,892 +0.00(+0.42%)
Jan 24, 2018 0.2000 0.2370 0.1950 0.2370 753,072 +0.04(+21.54%)
Jan 23, 2018 0.1870 0.2180 0.1650 0.1950 1,733,781 -0.00(-2.45%)
Jan 22, 2018 0.3210 0.3450 0.1850 0.1999 3,929,190 -0.15(-42.72%)
Jan 19, 2018 0.3550 0.3550 0.3115 0.3490 366,110 +0.01(+3.62%)
Jan 18, 2018 0.3700 0.4000 0.3100 0.3368 611,010 +0.01(+2.06%)
Jan 17, 2018 0.3950 0.4000 0.3250 0.3300 293,134 -0.03(-8.33%)
Jan 16, 2018 0.3500 0.4000 0.3400 0.3600 343,201 +0.00(+0.00%)
Jan 12, 2018 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Jan 11, 2018 0.4100 0.4150 0.3503 0.3750 804,247 -0.04(-9.64%)
Jan 10, 2018 0.4200 0.4400 0.3700 0.4150 484,690 +0.01(+3.75%)
Jan 09, 2018 0.4050 0.4200 0.3650 0.4000 686,090 +0.03(+6.67%)
Jan 08, 2018 0.3900 0.4200 0.3350 0.3750 954,953 +0.01(+1.35%)
Jan 05, 2018 0.3135 0.3900 0.2850 0.3700 2,353,921 +0.05(+17.09%)
Jan 04, 2018 0.3762 0.3999 0.2370 0.3160 4,181,041 -0.18(-36.16%)
Jan 03, 2018 0.5350 0.5900 0.4400 0.4950 990,292 -0.01(-1.00%)
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.