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 (%)
Aug 31, 2015 0.3000 0.3000 0.2500 0.2500 71,160 -0.04(-13.79%)
Aug 28, 2015 0.2350 0.3300 0.2350 0.2900 264,414 +0.05(+23.40%)
Aug 27, 2015 0.2600 0.1850 0.2350 150,382 +0.03(+17.50%)
Aug 26, 2015 0.2000 0.2000 0.1602 0.2000 45,650 +0.00(+0.00%)
Aug 25, 2015 0.2000 0.2000 0.1601 0.2000 26,734 +0.00(+0.00%)
Aug 24, 2015 0.1475 0.2000 0.1451 0.2000 58,428 +0.00(+0.00%)
Aug 21, 2015 0.1400 0.2400 0.1280 0.2000 156,943 +0.05(+33.33%)
Aug 20, 2015 0.1750 0.1750 0.1200 0.1500 245,556 -0.02(-14.29%)
Aug 19, 2015 0.1999 0.1999 0.1500 0.1750 21,045 -0.02(-12.46%)
Aug 18, 2015 0.2102 0.2300 0.1500 0.1999 100,565 -0.02(-9.14%)
Aug 17, 2015 0.2200 0.2499 0.2200 0.2200 22,750 +0.00(+0.00%)
Aug 14, 2015 0.2389 0.2499 0.2200 0.2200 41,218 +0.00(+0.00%)
Aug 13, 2015 0.2350 0.2570 0.2200 0.2200 64,500 +0.00(+0.00%)
Aug 12, 2015 0.2201 0.2202 0.2200 0.2200 8,980 -0.00(-0.05%)
Aug 11, 2015 0.2201 0.2599 0.2201 0.2201 38,968 -0.01(-6.36%)
Aug 10, 2015 0.2201 0.2500 0.2201 0.2351 6,200 -0.01(-5.98%)
Aug 07, 2015 0.2499 0.2500 0.2201 0.2500 32,720 +0.00(+0.04%)
Aug 06, 2015 0.2597 0.2598 0.2300 0.2499 51,380 +0.01(+4.13%)
Aug 05, 2015 0.2400 0.2410 0.2399 0.2400 23,650 -0.03(-9.43%)
Aug 04, 2015 0.2699 0.3300 0.2400 0.2650 75,919 -0.00(-1.82%)
Aug 03, 2015 0.2700 0.2700 0.2500 0.2699 18,530 -0.00(-0.04%)
Jul 31, 2015 0.2555 0.2700 0.2555 0.2700 10,977 +0.02(+5.88%)
Jul 30, 2015 0.2694 0.2700 0.2500 0.2550 15,820 +0.01(+2.00%)
Jul 29, 2015 0.2695 0.2695 0.2500 0.2500 12,476 -0.03(-10.39%)
Jul 28, 2015 0.2850 0.2850 0.2500 0.2790 19,291 -0.01(-2.07%)
Jul 27, 2015 0.2833 0.2849 0.2700 0.2849 22,492 +0.00(+0.56%)
Jul 24, 2015 0.2500 0.2833 0.2400 0.2833 75,950 +0.03(+13.32%)
Jul 23, 2015 0.2900 0.3200 0.2480 0.2500 104,369 +0.00(+0.12%)
Jul 22, 2015 0.2590 0.2780 0.2401 0.2497 85,197 +0.00(+1.92%)
Jul 21, 2015 0.2899 0.2900 0.2400 0.2450 102,788 -0.03(-12.47%)
Jul 20, 2015 0.2802 0.2802 0.2799 0.2799 29,255 -0.00(-0.04%)
Jul 17, 2015 0.2800 0.3199 0.2800 0.2800 36,115 -0.02(-6.64%)
Jul 16, 2015 0.2900 0.3200 0.2801 0.2999 40,955 +0.00(+0.64%)
Jul 15, 2015 0.2800 0.2980 0.2800 0.2980 11,010 -0.01(-3.87%)
Jul 14, 2015 0.3099 0.3100 0.2500 0.3100 40,100 +0.00(+0.03%)
Jul 13, 2015 0.2900 0.3180 0.2750 0.3099 15,048 +0.02(+6.86%)
Jul 10, 2015 0.3100 0.3100 0.2752 0.2900 17,060 -0.03(-9.38%)
Jul 09, 2015 0.3379 0.3530 0.2900 0.3200 41,230 -0.02(-5.30%)
Jul 08, 2015 0.2900 0.3379 0.2900 0.3379 53,663 +0.04(+12.63%)
Jul 07, 2015 0.3399 0.3399 0.2900 0.3000 67,271 -0.03(-9.09%)
Jul 06, 2015 0.3400 0.3779 0.2901 0.3300 55,007 -0.01(-2.37%)
Jul 02, 2015 0.3380 0.3380 0.3380 0 +0.03(+9.03%)
Jul 01, 2015 0.3199 0.3300 0.2900 0.3100 12,336 +0.02(+5.08%)
Jun 30, 2015 0.2000 0.3200 0.2000 0.2950 65,141 +0.01(+4.61%)
Jun 29, 2015 0.2800 0.3200 0.2500 0.2820 20,533 -0.03(-8.91%)
Jun 26, 2015 0.3002 0.3096 0.3002 0.3096 2,850 +0.01(+3.13%)
Jun 25, 2015 0.3200 0.3249 0.3002 0.3002 10,295 -0.02(-6.19%)
Jun 24, 2015 0.3399 0.3399 0.2932 0.3200 37,032 +0.05(+17.99%)
Jun 23, 2015 0.2507 0.3450 0.2500 0.2712 38,285 -0.08(-22.51%)
Jun 22, 2015 0.3399 0.3500 0.2901 0.3500 22,270 +0.02(+6.06%)
Jun 19, 2015 0.3348 0.3380 0.2701 0.3300 23,880 +0.03(+10.00%)
Jun 18, 2015 0.3300 0.3500 0.3000 0.3000 31,420 -0.07(-18.48%)
Jun 17, 2015 0.3300 0.3700 0.3200 0.3680 19,620 +0.04(+11.52%)
Jun 16, 2015 0.3680 0.3680 0.3030 0.3300 16,965 -0.03(-8.33%)
Jun 15, 2015 0.3800 0.3800 0.3005 0.3600 29,169 +0.06(+19.80%)
Jun 12, 2015 0.3400 0.3800 0.3000 0.3005 14,414 -0.05(-14.14%)
Jun 11, 2015 0.3300 0.3900 0.2790 0.3500 94,217 +0.01(+3.70%)
Jun 10, 2015 0.4300 0.4900 0.3000 0.3375 150,243 -0.09(-21.51%)
Jun 09, 2015 0.4300 0.5000 0.4300 0.4300 4,250 -0.03(-6.52%)
Jun 08, 2015 0.5100 0.5100 0.4600 0.4600 27,453 +0.01(+2.22%)
Jun 05, 2015 0.5200 0.5200 0.4500 0.4500 27,418 -0.04(-8.16%)
Jun 04, 2015 0.5000 0.5400 0.4900 0.4900 17,138 +0.01(+2.08%)
Jun 03, 2015 0.4600 0.4900 0.4000 0.4800 155,140 +0.01(+2.13%)
Jun 02, 2015 0.4000 0.5000 0.4000 0.4700 68,216 +0.07(+17.50%)
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.