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

Digipath Inc (OP: DIGP )

0.0253 +0.0032 (+14.48%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 31, 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 (%)
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%)
Nov 01, 2017 0.1620 0.1800 0.1620 0.1692 2,396 -0.01(-6.00%)
Oct 31, 2017 0.1716 0.1800 0.1608 0.1800 234,372 +0.01(+7.40%)
Oct 30, 2017 0.1599 0.1780 0.1500 0.1676 168,463 +0.00(+0.66%)
Oct 27, 2017 0.1650 0.1750 0.1560 0.1665 70,653 -0.00(-1.77%)
Oct 26, 2017 0.1600 0.1695 0.1561 0.1695 39,060 -0.01(-3.14%)
Oct 25, 2017 0.1585 0.1750 0.1585 0.1750 40,045 +0.00(+0.00%)
Oct 24, 2017 0.1635 0.1750 0.1600 0.1750 39,866 +0.01(+5.71%)
Oct 23, 2017 0.1670 0.1779 0.1562 0.1656 14,597 +0.01(+3.47%)
Oct 20, 2017 0.1675 0.1675 0.1561 0.1600 50,101 -0.01(-4.48%)
Oct 19, 2017 0.1675 0.1675 0.1675 0.1675 1,000 -0.00(-0.30%)
Oct 18, 2017 0.1710 0.1779 0.1650 0.1680 93,100 -0.00(-1.75%)
Oct 17, 2017 0.1745 0.1779 0.1710 0.1710 11,852 -0.01(-3.88%)
Oct 16, 2017 0.1779 0.1779 0.1660 0.1779 49,540 +0.01(+4.65%)
Oct 13, 2017 0.1700 0.1778 0.1700 0.1700 25,001 -0.00(-2.80%)
Oct 12, 2017 0.1663 0.1799 0.1660 0.1749 44,804 +0.00(+1.02%)
Oct 11, 2017 0.1800 0.1800 0.1669 0.1731 8,400 -0.00(-1.06%)
Oct 10, 2017 0.1729 0.1750 0.1660 0.1750 15,600 +0.01(+6.06%)
Oct 09, 2017 0.1750 0.1770 0.1620 0.1650 114,340 -0.01(-5.57%)
Oct 06, 2017 0.1800 0.1800 0.1560 0.1747 18,150 -0.00(-1.39%)
Oct 05, 2017 0.1690 0.1800 0.1641 0.1772 62,965 +0.01(+4.85%)
Oct 04, 2017 0.1800 0.1800 0.1602 0.1690 76,028 -0.01(-3.98%)
Oct 03, 2017 0.1720 0.1800 0.1720 0.1760 25,301 +0.00(+2.33%)
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.