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 (%)
Feb 28, 2022 0.0278 0.0278 0.0268 0.0268 6,977 +0.00(+4.69%)
Feb 25, 2022 0.0255 0.0276 0.0255 0.0256 15,934 +0.00(+0.39%)
Feb 24, 2022 0.0255 0.0255 0.0255 0.0255 5,000 +0.00(+0.39%)
Feb 23, 2022 0.0268 0.0280 0.0254 0.0254 55,954 -0.00(-8.96%)
Feb 22, 2022 0.0259 0.0279 0.0256 0.0279 105,054 +0.00(+5.28%)
Feb 18, 2022 0.0265 0 +0.00(+1.15%)
Feb 17, 2022 0.0287 0.0290 0.0262 0.0262 42,436 -0.00(-12.67%)
Feb 16, 2022 0.0289 0.0300 0.0289 0.0300 91,202 +0.00(+0.00%)
Feb 15, 2022 0.0275 0.0300 0.0256 0.0300 112,913 +0.00(+3.45%)
Feb 14, 2022 0.0276 0.0299 0.0260 0.0290 165,037 -0.00(-4.29%)
Feb 11, 2022 0.0300 0.0330 0.0300 0.0303 82,539 -0.00(-7.90%)
Feb 10, 2022 0.0288 0.0329 0.0288 0.0329 319,128 +0.00(+17.50%)
Feb 09, 2022 0.0314 0.0314 0.0280 0.0280 109,968 -0.00(-6.67%)
Feb 08, 2022 0.0284 0.0300 0.0284 0.0300 94,909 +0.00(+0.00%)
Feb 07, 2022 0.0260 0.0300 0.0254 0.0300 48,888 +0.00(+1.01%)
Feb 04, 2022 0.0307 0.0307 0.0297 0.0297 33,313 +0.00(+6.07%)
Feb 03, 2022 0.0304 0.0315 0.0280 60,020 +0.00(+10.24%)
Feb 02, 2022 0.0254 0.0292 0.0254 0.0254 58,638 -0.00(-15.33%)
Feb 01, 2022 0.0263 0.0300 0.0254 0.0300 85,532 +0.00(+7.14%)
Jan 31, 2022 0.0280 0.0300 0.0260 0.0280 14,315 -0.00(-6.67%)
Jan 28, 2022 0.0280 0.0300 0.0280 0.0300 2,322 +0.00(+15.38%)
Jan 27, 2022 0.0264 0.0265 0.0260 0.0260 44,221 -0.00(-9.41%)
Jan 26, 2022 0.0287 0.0287 0.0287 0.0287 100 -0.00(-4.33%)
Jan 25, 2022 0.0300 0.0329 0.0282 0.0300 12,890 +0.00(+6.38%)
Jan 24, 2022 0.0282 0.0315 0.0282 0.0282 2,460 -0.00(-10.48%)
Jan 21, 2022 0.0300 0.0330 0.0300 0.0315 3,358 +0.00(+5.00%)
Jan 20, 2022 0.0280 0.0300 0.0280 0.0300 37,605 +0.00(+4.90%)
Jan 19, 2022 0.0297 0.0300 0.0279 0.0286 27,806 -0.00(-13.07%)
Jan 18, 2022 0.0300 0.0329 0.0300 0.0329 32,936 +0.00(+16.25%)
Jan 14, 2022 0.0283 0 -0.00(-11.56%)
Jan 13, 2022 0.0350 0.0350 0.0320 0.0320 96,838 -0.00(-10.86%)
Jan 12, 2022 0.0341 0.0359 0.0231 0.0359 865,091 +0.00(+5.28%)
Jan 11, 2022 0.0279 0.0405 0.0272 0.0341 360,689 +0.01(+24.91%)
Jan 10, 2022 0.0350 0.0350 0.0273 0.0273 101,904 -0.00(-14.69%)
Jan 07, 2022 0.0320 0.0320 0.0320 0.0320 50,076 -0.00(-8.57%)
Jan 06, 2022 0.0350 0.0350 0.0350 0.0350 6,660 +0.00(+0.00%)
Jan 05, 2022 0.0340 0.0350 0.0310 0.0350 67,626 +0.00(+2.94%)
Jan 04, 2022 0.0319 0.0340 0.0301 0.0340 11,766 +0.00(+8.28%)
Jan 03, 2022 0.0264 0.0320 0.0264 0.0314 69,028 +0.00(+10.56%)
Dec 31, 2021 0.0353 0.0390 0.0261 0.0284 733,325 -0.01(-20.67%)
Dec 30, 2021 0.0330 0.0374 0.0330 0.0358 31,350 +0.00(+6.87%)
Dec 29, 2021 0.0270 0.0389 0.0270 0.0335 298,959 +0.01(+22.71%)
Dec 28, 2021 0.0332 0.0359 0.0260 0.0273 295,268 -0.01(-20.18%)
Dec 27, 2021 0.0380 0.0380 0.0321 0.0342 145,709 +0.00(+2.40%)
Dec 23, 2021 0.0380 0.0380 0.0320 0.0334 16,650 -0.00(-0.60%)
Dec 22, 2021 0.0301 0.0377 0.0301 0.0336 202,225 -0.00(-1.18%)
Dec 21, 2021 0.0347 0.0377 0.0331 0.0340 69,790 -0.00(-2.86%)
Dec 20, 2021 0.0377 0.0377 0.0331 0.0350 23,550 -0.00(-7.89%)
Dec 17, 2021 0.0310 0.0400 0.0297 0.0380 120,730 +0.00(+7.65%)
Dec 16, 2021 0.0341 0.0400 0.0341 0.0353 42,129 -0.01(-14.11%)
Dec 15, 2021 0.0328 0.0411 0.0280 0.0411 346,426 +0.01(+26.07%)
Dec 14, 2021 0.0263 0.0340 0.0263 0.0326 113,756 -0.00(-6.05%)
Dec 13, 2021 0.0360 0.0360 0.0303 0.0347 87,813 +0.00(+1.17%)
Dec 10, 2021 0.0410 0.0410 0.0340 0.0343 109,606 -0.00(-7.05%)
Dec 09, 2021 0.0375 0.0380 0.0320 0.0369 396,270 +0.00(+6.03%)
Dec 08, 2021 0.0350 0.0392 0.0240 0.0348 1,201,356 +0.00(+16.00%)
Dec 07, 2021 0.0230 0.0370 0.0177 0.0300 452,152 +0.01(+27.66%)
Dec 06, 2021 0.0251 0.0300 0.0230 0.0235 159,151 -0.00(-16.96%)
Dec 03, 2021 0.0269 0.0284 0.0250 0.0283 176,793 +0.00(+0.00%)
Dec 02, 2021 0.0276 0.0350 0.0250 0.0283 507,567 -0.01(-15.77%)
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.