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 31, 2021 0.0540 0.0540 0.0474 0.0500 67,196 -0.01(-9.91%)
Mar 30, 2021 0.0510 0.0555 0.0510 0.0555 24,051 +0.00(+0.91%)
Mar 29, 2021 0.0532 0.0550 0.0493 0.0550 10,070 -0.00(-0.18%)
Mar 26, 2021 0.0500 0.0600 0.0500 0.0551 45,200 -0.00(-2.13%)
Mar 25, 2021 0.0505 0.0600 0.0456 0.0563 115,296 -0.00(-6.17%)
Mar 24, 2021 0.0600 0.0600 0.0555 0.0600 27,192 +0.00(+5.82%)
Mar 23, 2021 0.0532 0.0600 0.0500 0.0567 168,815 +0.00(+3.47%)
Mar 22, 2021 0.0556 0.0581 0.0515 0.0548 13,598 +0.00(+5.38%)
Mar 19, 2021 0.0515 0.0584 0.0515 0.0520 19,900 -0.00(-4.41%)
Mar 18, 2021 0.0596 0.0597 0.0540 0.0544 26,595 -0.00(-3.03%)
Mar 17, 2021 0.0550 0.0599 0.0550 0.0561 40,778 -0.00(-6.34%)
Mar 16, 2021 0.0600 0.0650 0.0550 0.0599 98,576 +0.01(+14.97%)
Mar 15, 2021 0.0525 0.0590 0.0500 0.0521 60,916 -0.01(-10.48%)
Mar 12, 2021 0.0515 0.0690 0.0515 0.0582 439,600 +0.01(+16.40%)
Mar 11, 2021 0.0486 0.0500 0.0486 0.0500 22,304 +0.00(+2.04%)
Mar 10, 2021 0.0483 0.0575 0.0483 0.0490 114,533 -0.01(-13.73%)
Mar 09, 2021 0.0529 0.0575 0.0524 0.0568 9,336 +0.00(+0.00%)
Mar 08, 2021 0.0502 0.0576 0.0482 0.0568 157,956 -0.00(-1.39%)
Mar 05, 2021 0.0494 0.0576 0.0407 0.0576 79,900 +0.01(+21.52%)
Mar 04, 2021 0.0541 0.0615 0.0400 0.0474 521,565 -0.00(-8.85%)
Mar 03, 2021 0.0550 0.0626 0.0489 0.0520 437,759 -0.00(-0.57%)
Mar 02, 2021 0.0558 0.0635 0.0523 0.0523 191,113 -0.01(-9.67%)
Mar 01, 2021 0.0560 0.0599 0.0560 0.0579 19,941 +0.00(+2.48%)
Feb 26, 2021 0.0577 0.0599 0.0558 0.0565 125,000 -0.00(-1.91%)
Feb 25, 2021 0.0680 0.0712 0.0555 0.0576 165,136 -0.00(-7.54%)
Feb 24, 2021 0.0635 0.0689 0.0601 0.0623 201,237 +0.01(+23.37%)
Feb 23, 2021 0.0625 0.0625 0.0500 0.0505 387,607 -0.01(-15.83%)
Feb 22, 2021 0.0600 0.0600 0.0556 0.0600 181,069 +0.00(+9.09%)
Feb 19, 2021 0.0650 0.0730 0.0545 0.0550 360,000 -0.01(-15.38%)
Feb 18, 2021 0.0710 0.0779 0.0601 0.0650 180,641 -0.01(-7.93%)
Feb 17, 2021 0.0616 0.0800 0.0600 0.0706 119,954 +0.01(+14.61%)
Feb 16, 2021 0.0849 0.0849 0.0500 0.0616 848,045 -0.02(-23.00%)
Feb 12, 2021 0.0799 0.1000 0.0750 0.0800 848,200 +0.01(+6.67%)
Feb 11, 2021 0.0550 0.0890 0.0550 0.0750 1,449,566 +0.01(+15.38%)
Feb 10, 2021 0.0525 0.0650 0.0477 0.0650 920,508 +0.01(+30.00%)
Feb 09, 2021 0.0462 0.0800 0.0461 0.0500 934,785 +0.00(+6.38%)
Feb 08, 2021 0.0462 0.0500 0.0460 0.0470 298,190 -0.00(-2.08%)
Feb 05, 2021 0.0500 0.0500 0.0461 0.0480 414,700 -0.00(-0.41%)
Feb 04, 2021 0.0420 0.0500 0.0401 0.0482 127,193 +0.01(+14.76%)
Feb 03, 2021 0.0470 0.0470 0.0381 0.0420 73,645 -0.00(-10.64%)
Feb 02, 2021 0.0505 0.0505 0.0335 0.0470 138,317 -0.00(-5.81%)
Feb 01, 2021 0.0460 0.0500 0.0400 0.0499 182,448 +0.00(+3.96%)
Jan 29, 2021 0.0340 0.0480 0.0340 0.0480 252,700 +0.00(+0.00%)
Jan 28, 2021 0.0452 0.0515 0.0393 0.0480 138,943 -0.00(-3.03%)
Jan 27, 2021 0.0470 0.0510 0.0451 0.0495 189,660 +0.00(+5.32%)
Jan 26, 2021 0.0480 0.0505 0.0470 0.0470 115,804 -0.00(-1.26%)
Jan 25, 2021 0.0500 0.0505 0.0455 0.0476 92,277 +0.00(+4.62%)
Jan 22, 2021 0.0500 0.0500 0.0350 0.0455 516,600 -0.00(-1.94%)
Jan 21, 2021 0.0400 0.0464 0.0310 0.0464 276,906 +0.02(+49.68%)
Jan 20, 2021 0.0500 0.0500 0.0300 0.0310 550,789 -0.02(-35.42%)
Jan 19, 2021 0.0475 0.0500 0.0459 0.0480 103,337 +0.00(+2.13%)
Jan 15, 2021 0.0491 0.0515 0.0402 0.0470 218,500 -0.00(-1.47%)
Jan 14, 2021 0.0450 0.0490 0.0400 0.0477 377,358 -0.00(-2.65%)
Jan 13, 2021 0.0515 0.0515 0.0421 0.0490 114,436 +0.00(+6.52%)
Jan 12, 2021 0.0450 0.0500 0.0413 0.0460 272,408 +0.00(+5.02%)
Jan 11, 2021 0.0383 0.0474 0.0375 0.0438 677,467 +0.01(+16.80%)
Jan 08, 2021 0.0356 0.0404 0.0333 0.0375 348,900 +0.00(+12.61%)
Jan 07, 2021 0.0300 0.0380 0.0300 0.0333 381,664 -0.00(-6.20%)
Jan 06, 2021 0.0272 0.0380 0.0234 0.0355 506,698 +0.01(+46.69%)
Jan 05, 2021 0.0260 0.0260 0.0230 0.0242 146,984 +0.00(+2.54%)
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.