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

Digipath Inc (OP: DIGP )

0.0330 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
May 31, 2019 0.1500 0.1500 0.1230 0.1425 72,000 -0.00(-1.18%)
May 30, 2019 0.1210 0.1558 0.1210 0.1442 65,400 -0.01(-6.36%)
May 29, 2019 0.1500 0.1580 0.1414 0.1540 64,845 +0.01(+3.98%)
May 28, 2019 0.1601 0.1701 0.1210 0.1481 209,992 -0.01(-7.78%)
May 24, 2019 0.1850 0.1850 0.1601 0.1606 74,400 -0.01(-3.25%)
May 23, 2019 0.1650 0.1670 0.1551 0.1660 47,789 +0.01(+8.14%)
May 22, 2019 0.1520 0.1600 0.1520 0.1535 23,926 +0.00(+1.86%)
May 21, 2019 0.1410 0.1594 0.1410 0.1507 28,230 +0.01(+6.50%)
May 20, 2019 0.1550 0.1666 0.1400 0.1415 104,512 -0.02(-11.56%)
May 17, 2019 0.1656 0.1656 0.1500 0.1600 55,700 -0.01(-3.32%)
May 16, 2019 0.1408 0.1656 0.1408 0.1655 21,998 +0.02(+17.54%)
May 15, 2019 0.1500 0.1500 0.1406 0.1408 122,116 -0.01(-6.13%)
May 14, 2019 0.1500 0.1680 0.1500 0.1500 38,461 +0.00(+0.00%)
May 13, 2019 0.1650 0.1693 0.1500 0.1500 65,936 -0.01(-9.04%)
May 10, 2019 0.1650 0.1650 0.1550 0.1649 7,200 +0.00(+1.79%)
May 09, 2019 0.1575 0.1674 0.1575 0.1620 36,425 +0.01(+8.00%)
May 08, 2019 0.1690 0.1690 0.1500 0.1500 103,830 -0.02(-11.24%)
May 07, 2019 0.1660 0.1730 0.1600 0.1690 88,326 +0.00(+0.90%)
May 06, 2019 0.1700 0.1700 0.1650 0.1675 81,739 +0.00(+1.52%)
May 03, 2019 0.1725 0.1800 0.1600 0.1650 74,800 +0.01(+3.13%)
May 02, 2019 0.1700 0.1860 0.1500 0.1600 67,293 -0.02(-12.09%)
May 01, 2019 0.1700 0.1860 0.1700 0.1820 43,029 -0.00(-1.62%)
Apr 30, 2019 0.2000 0.2000 0.1710 0.1850 59,036 -0.01(-2.63%)
Apr 29, 2019 0.1600 0.2000 0.1600 0.1900 18,223 +0.00(+0.00%)
Apr 26, 2019 0.1700 0.1900 0.1700 0.1900 24,800 +0.00(+0.00%)
Apr 25, 2019 0.1837 0.1900 0.1700 0.1900 105,367 +0.01(+4.97%)
Apr 24, 2019 0.1850 0.1900 0.1810 0.1810 90,178 -0.00(-2.16%)
Apr 23, 2019 0.1900 0.1900 0.1800 0.1850 108,020 +0.00(+0.00%)
Apr 22, 2019 0.1850 0.1955 0.1850 0.1850 46,332 -0.00(-1.07%)
Apr 18, 2019 0.2040 0.2040 0.1860 0.1870 92,300 -0.01(-6.50%)
Apr 17, 2019 0.1925 0.2000 0.1830 0.2000 56,737 +0.00(+1.11%)
Apr 16, 2019 0.2000 0.2000 0.1850 0.1978 20,184 +0.01(+2.75%)
Apr 15, 2019 0.1950 0.2000 0.1850 0.1925 15,811 -0.00(-1.28%)
Apr 12, 2019 0.2000 0.2000 0.1830 0.1950 66,700 -0.00(-2.45%)
Apr 11, 2019 0.2200 0.2200 0.1830 0.1999 157,996 -0.01(-3.34%)
Apr 10, 2019 0.2150 0.2200 0.1930 0.2068 107,400 +0.00(+1.87%)
Apr 09, 2019 0.2100 0.2150 0.2010 0.2030 119,371 -0.00(-0.98%)
Apr 08, 2019 0.2200 0.2200 0.2000 0.2050 37,931 -0.01(-3.30%)
Apr 05, 2019 0.2100 0.2120 0.1800 0.2120 124,600 +0.01(+7.34%)
Apr 04, 2019 0.1800 0.2100 0.1800 0.1975 20,815 -0.01(-5.95%)
Apr 03, 2019 0.1800 0.2100 0.1800 0.2100 92,514 +0.01(+5.00%)
Apr 02, 2019 0.1953 0.2000 0.1905 0.2000 36,007 +0.00(+2.41%)
Apr 01, 2019 0.2000 0.2000 0.1810 0.1953 39,780 -0.00(-2.35%)
Mar 29, 2019 0.1750 0.2000 0.1750 0.2000 44,900 +0.01(+5.26%)
Mar 28, 2019 0.2200 0.2200 0.1800 0.1900 48,358 -0.03(-13.64%)
Mar 27, 2019 0.2200 0.2200 0.1923 0.2200 17,927 +0.01(+2.33%)
Mar 26, 2019 0.2050 0.2150 0.1800 0.2150 47,574 +0.01(+4.88%)
Mar 25, 2019 0.1800 0.2100 0.1800 0.2050 29,430 +0.01(+7.89%)
Mar 22, 2019 0.1890 0.2100 0.1890 0.1900 39,300 -0.01(-5.00%)
Mar 21, 2019 0.1925 0.2100 0.1852 0.2000 59,459 +0.00(+0.00%)
Mar 20, 2019 0.1950 0.2200 0.1450 0.2000 170,994 -0.00(-0.50%)
Mar 19, 2019 0.2066 0.2290 0.2010 0.2010 37,200 -0.02(-8.34%)
Mar 18, 2019 0.2480 0.2480 0.2010 0.2193 57,403 -0.01(-2.53%)
Mar 15, 2019 0.2300 0.2300 0.2010 0.2250 21,900 +0.02(+7.14%)
Mar 14, 2019 0.2470 0.2470 0.2100 0.2100 56,927 -0.01(-4.55%)
Mar 13, 2019 0.2290 0.2300 0.2200 0.2200 21,415 +0.00(+0.00%)
Mar 12, 2019 0.2105 0.2300 0.1991 0.2200 144,417 +0.01(+4.66%)
Mar 11, 2019 0.2200 0.2250 0.1750 0.2102 158,661 -0.00(-2.19%)
Mar 08, 2019 0.2053 0.2300 0.1820 0.2149 63,100 +0.01(+4.68%)
Mar 07, 2019 0.2151 0.2200 0.2040 0.2053 46,785 -0.00(-2.24%)
Mar 06, 2019 0.2300 0.2300 0.2100 0.2100 57,524 -0.02(-7.89%)
Mar 05, 2019 0.1860 0.2300 0.1800 0.2280 46,827 +0.02(+8.57%)
Mar 04, 2019 0.1850 0.2191 0.1850 0.2100 68,577 +0.02(+13.51%)
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.