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 (%)
Sep 28, 2018 0.1599 0.1599 0.1430 0.1510 53,300 +0.00(+1.21%)
Sep 27, 2018 0.1525 0.1564 0.1450 0.1492 15,066 +0.00(+2.83%)
Sep 26, 2018 0.1600 0.1600 0.1450 0.1451 136,685 -0.01(-4.91%)
Sep 25, 2018 0.1475 0.1650 0.1450 0.1526 31,306 +0.01(+4.09%)
Sep 24, 2018 0.1600 0.1650 0.1451 0.1466 94,142 -0.01(-4.87%)
Sep 21, 2018 0.1500 0.1541 0.1420 0.1541 55,200 +0.01(+4.83%)
Sep 20, 2018 0.1420 0.1470 0.1400 0.1470 86,129 +0.00(+1.38%)
Sep 19, 2018 0.1484 0.1500 0.1420 0.1450 118,132 -0.01(-3.97%)
Sep 18, 2018 0.1588 0.1588 0.1420 0.1510 54,617 -0.01(-4.91%)
Sep 17, 2018 0.1640 0.1640 0.1421 0.1588 52,123 -0.00(-2.58%)
Sep 14, 2018 0.1630 0.1630 0.1392 0.1630 150,100 +0.00(+1.05%)
Sep 13, 2018 0.1576 0.1675 0.1551 0.1613 15,259 +0.01(+4.00%)
Sep 12, 2018 0.1675 0.1675 0.1550 0.1551 22,078 -0.00(-1.84%)
Sep 11, 2018 0.1519 0.1650 0.1420 0.1580 82,409 +0.00(+0.64%)
Sep 10, 2018 0.1519 0.1650 0.1390 0.1570 28,122 +0.00(+2.61%)
Sep 07, 2018 0.1540 0.1570 0.1390 0.1530 83,800 +0.00(+0.00%)
Sep 06, 2018 0.1429 0.1570 0.1387 0.1530 56,593 +0.00(+0.00%)
Sep 05, 2018 0.1650 0.1650 0.1501 0.1530 27,629 +0.00(+1.86%)
Sep 04, 2018 0.1649 0.1650 0.1502 0.1502 23,710 -0.00(-2.09%)
Aug 31, 2018 0.1534 0.1534 0.1534 0 +0.00(+0.13%)
Aug 30, 2018 0.1600 0.1650 0.1520 0.1532 118,384 -0.01(-3.71%)
Aug 29, 2018 0.1650 0.1650 0.1591 0.1591 43,063 -0.00(-2.99%)
Aug 28, 2018 0.1650 0.1650 0.1521 0.1640 53,087 -0.00(-0.61%)
Aug 27, 2018 0.1420 0.1700 0.1420 0.1650 146,071 +0.00(+1.23%)
Aug 24, 2018 0.1472 0.1750 0.1472 0.1630 73,000 -0.01(-3.83%)
Aug 23, 2018 0.1725 0.1725 0.1490 0.1695 35,698 -0.00(-0.29%)
Aug 22, 2018 0.1800 0.1800 0.1548 0.1700 46,890 +0.02(+13.33%)
Aug 21, 2018 0.1434 0.1610 0.1410 0.1500 202,397 +0.00(+0.00%)
Aug 20, 2018 0.1700 0.1700 0.1490 0.1500 154,029 -0.01(-4.76%)
Aug 17, 2018 0.1750 0.1750 0.1546 0.1575 55,100 -0.01(-5.12%)
Aug 16, 2018 0.1660 0.1750 0.1660 0.1660 121,849 +0.01(+4.27%)
Aug 15, 2018 0.1525 0.1636 0.1525 0.1592 81,791 -0.00(-0.50%)
Aug 14, 2018 0.1625 0.1700 0.1517 0.1600 248,891 -0.02(-9.96%)
Aug 13, 2018 0.1800 0.1800 0.1600 0.1777 135,727 +0.00(+0.40%)
Aug 10, 2018 0.1850 0.1850 0.1770 0.1770 51,900 -0.00(-0.45%)
Aug 09, 2018 0.1807 0.1835 0.1765 0.1778 73,215 -0.01(-3.37%)
Aug 08, 2018 0.1790 0.1840 0.1790 0.1840 30,800 +0.01(+2.79%)
Aug 07, 2018 0.1875 0.1875 0.1790 0.1790 51,933 -0.01(-3.24%)
Aug 06, 2018 0.1820 0.1875 0.1780 0.1850 21,580 +0.00(+0.00%)
Aug 03, 2018 0.1800 0.1900 0.1780 0.1850 62,900 +0.00(+0.00%)
Aug 02, 2018 0.1900 0.1900 0.1845 0.1850 31,656 +0.01(+2.78%)
Aug 01, 2018 0.1770 0.1875 0.1770 0.1800 24,544 -0.00(-1.91%)
Jul 31, 2018 0.1889 0.1900 0.1750 0.1835 34,260 +0.01(+2.80%)
Jul 30, 2018 0.1820 0.1850 0.1750 0.1785 12,050 -0.01(-2.99%)
Jul 27, 2018 0.1890 0.1890 0.1725 0.1840 57,800 +0.00(+2.74%)
Jul 26, 2018 0.1789 0.1840 0.1750 0.1791 23,703 -0.00(-0.44%)
Jul 25, 2018 0.1890 0.1890 0.1780 0.1799 20,580 -0.01(-5.32%)
Jul 24, 2018 0.1790 0.1900 0.1790 0.1900 33,290 +0.01(+4.94%)
Jul 23, 2018 0.1880 0.1900 0.1720 0.1810 25,480 -0.01(-4.21%)
Jul 20, 2018 0.1900 0.1900 0.1800 0.1890 63,330 +0.00(+0.00%)
Jul 19, 2018 0.1810 0.1900 0.1810 0.1890 17,456 +0.01(+4.42%)
Jul 18, 2018 0.1750 0.1900 0.1750 0.1810 18,560 -0.01(-4.56%)
Jul 17, 2018 0.1800 0.1949 0.1750 0.1897 119,667 -0.00(-0.18%)
Jul 16, 2018 0.1800 0.1900 0.1800 0.1900 164,100 +0.01(+5.56%)
Jul 13, 2018 0.1805 0.1900 0.1801 0.1800 114,349 -0.01(-5.26%)
Jul 12, 2018 0.1875 0.1950 0.1801 0.1900 19,839 +0.01(+3.83%)
Jul 11, 2018 0.1832 0.1948 0.1830 0.1830 27,209 -0.01(-6.01%)
Jul 10, 2018 0.1913 0.1949 0.1810 0.1947 31,400 +0.00(+2.53%)
Jul 09, 2018 0.1870 0.1905 0.1810 0.1899 18,866 +0.00(+1.28%)
Jul 06, 2018 0.1910 0.1910 0.1875 0.1875 26,030 -0.00(-1.85%)
Jul 05, 2018 0.2000 0.2000 0.1850 0.1910 60,380 -0.00(-2.03%)
Jul 03, 2018 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
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.