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

Digipath Inc (OP: DIGP )

0.0255 +0.0045 (+21.43%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 10, 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 (%)
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%)
Jan 02, 2018 0.4465 0.5400 0.4400 0.5000 1,865,644 +0.12(+32.98%)
Dec 29, 2017 0.3760 0.3760 0.3760 0 +0.05(+14.18%)
Dec 28, 2017 0.2699 0.3380 0.2510 0.3293 1,326,323 +0.07(+26.65%)
Dec 27, 2017 0.2885 0.2885 0.2490 0.2600 514,750 -0.02(-6.14%)
Dec 26, 2017 0.2750 0.2770 0.2500 0.2770 176,288 +0.01(+5.42%)
Dec 22, 2017 0.2550 0.2740 0.2400 0.2628 150,886 +0.00(+0.67%)
Dec 21, 2017 0.2500 0.2750 0.2300 0.2610 249,859 +0.01(+4.40%)
Dec 20, 2017 0.2310 0.2600 0.2300 0.2500 153,492 +0.01(+4.17%)
Dec 19, 2017 0.2844 0.2889 0.2250 0.2400 259,400 -0.02(-7.51%)
Dec 18, 2017 0.2500 0.2699 0.2200 0.2595 824,670 -0.00(-0.86%)
Dec 15, 2017 0.2520 0.2700 0.2463 0.2618 143,632 +0.00(+0.71%)
Dec 14, 2017 0.2658 0.2796 0.2464 0.2599 185,776 -0.01(-3.74%)
Dec 13, 2017 0.2550 0.2900 0.2500 0.2700 204,424 +0.01(+2.25%)
Dec 12, 2017 0.2500 0.2641 0.2300 0.2641 827,046 -0.00(-0.35%)
Dec 11, 2017 0.2900 0.2900 0.2564 0.2650 177,539 -0.01(-4.47%)
Dec 08, 2017 0.2550 0.3000 0.2550 0.2774 178,513 -0.02(-7.50%)
Dec 07, 2017 0.2450 0.3000 0.2260 0.2999 346,851 +0.03(+9.15%)
Dec 06, 2017 0.2997 0.2997 0.2610 0.2747 46,527 -0.01(-1.88%)
Dec 05, 2017 0.2850 0.2999 0.2500 0.2800 350,580 -0.01(-1.93%)
Dec 04, 2017 0.2900 0.3000 0.2900 0.2855 356,178 +0.01(+2.15%)
Dec 01, 2017 0.2646 0.3000 0.2640 0.2795 244,554 +0.02(+7.41%)
Nov 30, 2017 0.2800 0.2800 0.2600 0.2602 106,529 -0.00(-1.06%)
Nov 29, 2017 0.2440 0.2800 0.2400 0.2630 634,032 +0.02(+9.58%)
Nov 28, 2017 0.1920 0.2450 0.1920 0.2400 270,169 +0.01(+4.35%)
Nov 27, 2017 0.2300 0.2300 0.2200 0.2300 498,156 +0.02(+11.12%)
Nov 24, 2017 0.2190 0.2250 0.1921 0.2070 51,750 -0.01(-3.91%)
Nov 22, 2017 0.2250 0.2250 0.2100 0.2154 131,081 -0.00(-2.09%)
Nov 21, 2017 0.2035 0.2200 0.2035 0.2200 295,519 +0.01(+4.76%)
Nov 20, 2017 0.1775 0.2180 0.1750 0.2100 551,410 +0.03(+16.73%)
Nov 17, 2017 0.1890 0.1917 0.1650 0.1799 62,100 -0.01(-4.31%)
Nov 16, 2017 0.1920 0.1920 0.1849 0.1880 83,066 +0.00(+1.62%)
Nov 15, 2017 0.1832 0.1850 0.1831 0.1850 95,345 -0.01(-2.63%)
Nov 14, 2017 0.1850 0.1900 0.1763 0.1900 21,300 +0.00(+0.00%)
Nov 13, 2017 0.1833 0.1900 0.1730 0.1900 95,424 +0.01(+6.80%)
Nov 10, 2017 0.1900 0.1950 0.1765 0.1779 76,937 -0.01(-6.37%)
Nov 09, 2017 0.1950 0.1950 0.1860 0.1900 108,302 -0.01(-2.56%)
Nov 08, 2017 0.1850 0.2000 0.1750 0.1950 216,606 +0.02(+8.33%)
Nov 07, 2017 0.1500 0.1850 0.1500 0.1800 505,475 +0.02(+12.50%)
Nov 06, 2017 0.1600 0.1600 0.1550 0.1600 45,587 +0.00(+0.00%)
Nov 03, 2017 0.1601 0.1769 0.1580 0.1600 175,907 -0.00(-0.12%)
Nov 02, 2017 0.1762 0.1800 0.1600 0.1602 86,983 -0.01(-5.32%)
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.