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

Digipath Inc (OP: DIGP )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 2:01 PM EDT, Jun 6, 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 (%)
Jun 30, 2023 0.0068 0.0071 0.0060 0.0071 4,000 +0.00(+4.41%)
Jun 29, 2023 0.0060 0.0068 0.0060 0.0068 107,678 +0.00(+13.33%)
Jun 28, 2023 0.0067 0.0067 0.0060 0.0060 296,276 -0.00(-10.45%)
Jun 27, 2023 0.0060 0.0067 0.0060 0.0067 6,658 +0.00(+4.69%)
Jun 26, 2023 0.0061 0.0064 0.0061 0.0064 20,212 +0.00(+12.28%)
Jun 23, 2023 0.0031 0.0069 0.0031 0.0057 38,090 -0.00(-18.57%)
Jun 22, 2023 0.0053 0.0070 0.0053 0.0070 12,400 +0.00(+14.75%)
Jun 21, 2023 0.0077 0.0077 0.0022 0.0061 216,250 -0.00(-20.78%)
Jun 20, 2023 0.0070 0.0077 0.0011 0.0077 244,890 +0.00(+10.00%)
Jun 15, 2023 0.0070 0 -0.00(-2.78%)
Jun 13, 2023 0.0072 0 -0.00(-2.70%)
Jun 09, 2023 0.0074 52 +0.00(+10.45%)
Jun 08, 2023 0.0072 0.0072 0.0067 0.0067 10,737 -0.00(-9.46%)
Jun 07, 2023 0.0074 0.0074 0.0074 0.0074 200 +0.00(+0.00%)
Jun 02, 2023 0.0074 25 +0.00(+0.00%)
Jun 01, 2023 0.0070 0.0075 0.0070 0.0074 51,800 +0.00(+10.45%)
May 31, 2023 0.0067 0.0067 0.0067 0.0067 3,077 -0.00(-4.29%)
May 30, 2023 0.0067 0.0070 0.0067 0.0070 25,220 -0.00(-1.41%)
May 26, 2023 0.0071 0.0071 0.0071 0.0071 11,688 +0.00(+5.97%)
May 25, 2023 0.0067 0.0067 0.0066 0.0067 220,215 +0.00(+0.00%)
May 24, 2023 0.0067 0.0067 0.0067 0.0067 1,280 -0.00(-1.47%)
May 23, 2023 0.0068 0.0068 0.0068 0.0068 10,000 +0.00(+1.49%)
May 22, 2023 0.0071 0.0071 0.0067 0.0067 5,500 -0.00(-10.67%)
May 18, 2023 0.0075 0 +0.00(+22.95%)
May 17, 2023 0.0061 0.0067 0.0061 0.0061 64,950 -0.00(-16.44%)
May 15, 2023 0.0073 0 +0.00(+8.96%)
May 12, 2023 0.0073 0.0073 0.0067 0.0067 43,810 +0.00(+6.35%)
May 11, 2023 0.0071 0.0071 0.0063 0.0063 191,100 -0.00(-11.27%)
May 10, 2023 0.0072 0.0079 0.0071 0.0071 44,875 +0.00(+0.00%)
May 09, 2023 0.0072 0.0072 0.0063 0.0071 13,658 +0.00(+0.00%)
May 08, 2023 0.0072 0.0072 0.0067 0.0071 10,100 -0.00(-2.74%)
May 05, 2023 0.0072 0.0073 0.0072 0.0073 8,805 +0.00(+17.74%)
May 04, 2023 0.0072 0.0072 0.0062 0.0062 62,000 +0.00(+0.00%)
May 03, 2023 0.0073 0.0073 0.0062 0.0062 121,650 -0.00(-6.06%)
May 02, 2023 0.0074 0.0074 0.0066 0.0066 69,939 -0.00(-7.04%)
May 01, 2023 0.0068 0.0073 0.0065 0.0071 9,776 -0.00(-2.74%)
Apr 28, 2023 0.0073 0.0073 0.0073 0.0073 460 -0.00(-3.95%)
Apr 26, 2023 0.0076 50 +0.00(+4.11%)
Apr 24, 2023 0.0073 0 -0.00(-5.19%)
Apr 21, 2023 0.0077 0.0077 0.0069 0.0077 1,300 +0.00(+11.59%)
Apr 20, 2023 0.0074 0.0074 0.0069 0.0069 5,505 +0.00(+7.81%)
Apr 19, 2023 0.0080 0.0083 0.0064 0.0064 50,110 -0.00(-16.88%)
Apr 18, 2023 0.0064 0.0077 0.0064 0.0077 1,300 +0.00(+0.00%)
Apr 17, 2023 0.0073 0.0077 0.0067 0.0077 1,100 +0.00(+1.32%)
Apr 14, 2023 0.0076 0.0076 0.0076 0.0076 500 +0.00(+0.00%)
Apr 12, 2023 0.0076 0 +0.00(+0.00%)
Apr 11, 2023 0.0062 0.0076 0.0062 0.0076 330 +0.00(+8.57%)
Apr 10, 2023 0.0081 0.0081 0.0070 0.0070 35,750 -0.00(-7.89%)
Apr 06, 2023 0.0076 0.0076 0.0076 0.0076 100 +0.00(+4.11%)
Apr 05, 2023 0.0073 0.0073 0.0073 0.0073 2,000 -0.00(-3.95%)
Apr 04, 2023 0.0075 0.0076 0.0069 0.0076 6,850 +0.00(+1.33%)
Apr 03, 2023 0.0075 0.0075 0.0075 0.0075 150 -0.00(-5.06%)
Mar 31, 2023 0.0079 0.0079 0.0079 0.0079 282,306 +0.00(+8.22%)
Mar 30, 2023 0.0073 0.0073 0.0073 0.0073 2,325 +0.00(+4.29%)
Mar 29, 2023 0.0079 0.0079 0.0070 0.0070 13,420 -0.00(-6.67%)
Mar 24, 2023 0.0075 0 -0.00(-5.06%)
Mar 23, 2023 0.0081 0.0081 0.0079 0.0079 90,000 -0.00(-2.47%)
Mar 22, 2023 0.0079 0.0083 0.0079 0.0081 429,507 +0.00(+15.71%)
Mar 21, 2023 0.0070 0.0070 0.0070 0.0070 50,000 +0.00(+0.00%)
Mar 20, 2023 0.0070 0.0070 0.0070 0.0070 20,000 +0.00(+0.00%)
Mar 17, 2023 0.0067 0.0071 0.0067 0.0070 7,371 +0.00(+4.48%)
Mar 16, 2023 0.0067 0.0073 0.0067 0.0067 21,241 -0.00(-10.67%)
Mar 14, 2023 0.0075 40 +0.00(+10.29%)
Mar 13, 2023 0.0068 0.0076 0.0068 0.0068 5,250 -0.00(-13.92%)
Mar 10, 2023 0.0079 0.0079 0.0079 0.0079 8,242 +0.00(+17.91%)
Mar 09, 2023 0.0067 0.0067 0.0067 0.0067 2,800 -0.00(-12.99%)
Mar 08, 2023 0.0077 0.0077 0.0077 0.0077 268 +0.00(+16.67%)
Mar 07, 2023 0.0066 0.0066 0.0066 0.0066 1,000 -0.00(-9.59%)
Mar 06, 2023 0.0073 0.0073 0.0066 0.0073 5,500 -0.00(-3.95%)
Mar 03, 2023 0.0073 0.0076 0.0073 0.0076 265 +0.00(+0.00%)
Mar 02, 2023 0.0070 0.0076 0.0070 0.0076 120,250 +0.00(+1.33%)
Mar 01, 2023 0.0075 0.0075 0.0075 0.0075 15,000 -0.00(-1.32%)
Feb 24, 2023 0.0076 0 +0.00(+0.00%)
Feb 23, 2023 0.0065 0.0076 0.0065 0.0076 750 +0.00(+0.00%)
Feb 22, 2023 0.0069 0.0079 0.0069 0.0076 21,428 +0.00(+5.56%)
Feb 17, 2023 0.0072 0 +0.00(+10.77%)
Feb 16, 2023 0.0072 0.0079 0.0065 0.0065 37,344 +0.00(+4.84%)
Feb 15, 2023 0.0062 0.0062 0.0062 0.0062 1,000 -0.00(-12.68%)
Feb 14, 2023 0.0078 0.0078 0.0062 0.0071 92,000 +0.00(+14.52%)
Feb 13, 2023 0.0070 0.0070 0.0062 0.0062 5,000 -0.00(-20.51%)
Feb 09, 2023 0.0078 0 -0.00(-1.27%)
Feb 08, 2023 0.0070 0.0082 0.0068 0.0079 241,847 +0.00(+31.67%)
Feb 07, 2023 0.0073 0.0073 0.0060 0.0060 55,250 -0.00(-14.29%)
Feb 06, 2023 0.0067 0.0073 0.0067 0.0070 9,361 +0.00(+0.00%)
Feb 03, 2023 0.0066 0.0070 0.0058 0.0070 2,890 -0.00(-4.11%)
Feb 02, 2023 0.0073 0.0073 0.0069 0.0073 40,200 +0.00(+0.00%)
Feb 01, 2023 0.0066 0.0073 0.0066 0.0073 7,000 +0.00(+21.67%)
Jan 31, 2023 0.0066 0.0071 0.0057 0.0060 60,975 -0.00(-20.00%)
Jan 30, 2023 0.0075 0.0075 0.0057 0.0075 13,251 +0.00(+0.00%)
Jan 27, 2023 0.0075 0.0075 0.0075 0.0075 21,400 +0.00(+33.93%)
Jan 26, 2023 0.0065 0.0066 0.0055 0.0056 8,746 -0.00(-20.00%)
Jan 25, 2023 0.0070 0.0070 0.0070 0.0070 200 -0.00(-6.67%)
Jan 24, 2023 0.0076 0.0076 0.0069 0.0075 122,666 -0.00(-1.32%)
Jan 23, 2023 0.0080 0.0080 0.0076 0.0076 1,289 +0.00(+0.00%)
Jan 20, 2023 0.0076 0.0076 0.0076 0.0076 800 -0.00(-5.00%)
Jan 19, 2023 0.0075 0.0080 0.0075 0.0080 41,575 +0.00(+8.11%)
Jan 18, 2023 0.0070 0.0074 0.0070 0.0074 1,360 -0.00(-1.33%)
Jan 17, 2023 0.0075 0.0077 0.0070 0.0075 32,570 +0.00(+0.00%)
Jan 13, 2023 0.0071 0.0078 0.0071 0.0075 42,400 -0.00(-3.85%)
Jan 11, 2023 0.0078 0 +0.00(+1.30%)
Jan 10, 2023 0.0075 0.0077 0.0069 0.0077 14,000 +0.00(+11.59%)
Jan 09, 2023 0.0077 0.0077 0.0069 0.0069 18,800 -0.00(-5.48%)
Jan 06, 2023 0.0075 0.0075 0.0069 0.0073 104,425 +0.00(+1.39%)
Jan 05, 2023 0.0073 0.0073 0.0072 0.0072 28,600 -0.00(-1.37%)
Jan 04, 2023 0.0069 0.0073 0.0069 0.0073 10,500 -0.00(-6.41%)
Jan 03, 2023 0.0079 0.0079 0.0073 0.0078 51,909 +0.00(+6.85%)
Dec 30, 2022 0.0085 0.0085 0.0065 0.0073 66,890 -0.00(-14.12%)
Dec 29, 2022 0.0074 0.0085 0.0070 0.0085 67,226 +0.00(+14.86%)
Dec 28, 2022 0.0069 0.0074 0.0055 0.0074 75,434 +0.00(+23.33%)
Dec 27, 2022 0.0064 0.0064 0.0058 0.0060 202,390 -0.00(-6.25%)
Dec 23, 2022 0.0061 0.0064 0.0061 0.0064 5,137 +0.00(+1.59%)
Dec 22, 2022 0.0061 0.0065 0.0060 0.0063 201,012 -0.00(-3.08%)
Dec 21, 2022 0.0065 0.0065 0.0055 0.0065 227,999 +0.00(+0.00%)
Dec 20, 2022 0.0066 0.0066 0.0061 0.0065 190,352 -0.00(-10.96%)
Dec 19, 2022 0.0070 0.0073 0.0070 0.0073 4,500 +0.00(+4.29%)
Dec 16, 2022 0.0079 0.0079 0.0070 0.0070 2,100 +0.00(+0.00%)
Dec 15, 2022 0.0110 0.0110 0.0070 0.0070 233,614 -0.00(-15.66%)
Dec 14, 2022 0.0088 0.0118 0.0080 0.0083 55,854 -0.00(-17.00%)
Dec 13, 2022 0.0135 0.0149 0.0100 0.0100 264,027 +0.00(+13.64%)
Dec 12, 2022 0.0114 0.0139 0.0088 0.0088 39,146 -0.00(-22.12%)
Dec 09, 2022 0.0087 0.0139 0.0087 0.0113 7,025 +0.00(+0.00%)
Dec 08, 2022 0.0078 0.0140 0.0078 0.0113 1,553,800 +0.00(+71.21%)
Dec 07, 2022 0.0070 0.0070 0.0066 0.0066 11,775 -0.00(-8.33%)
Dec 06, 2022 0.0066 0.0072 0.0066 0.0072 26,440 +0.00(+10.77%)
Dec 02, 2022 0.0065 60 -0.00(-10.96%)
Dec 01, 2022 0.0068 0.0073 0.0065 0.0073 150,221 -0.00(-8.75%)
Nov 30, 2022 0.0091 0.0091 0.0074 0.0080 8,430 -0.00(-6.98%)
Nov 29, 2022 0.0086 0.0086 0.0086 0.0086 5,020 +0.00(+7.50%)
Nov 28, 2022 0.0094 0.0094 0.0080 0.0080 61,030 -0.00(-8.05%)
Nov 25, 2022 0.0091 0.0091 0.0080 0.0087 100,030 +0.00(+8.75%)
Nov 23, 2022 0.0078 0.0080 0.0078 0.0080 57,127 +0.00(+11.11%)
Nov 22, 2022 0.0073 0.0073 0.0065 0.0072 28,484 -0.00(-10.00%)
Nov 21, 2022 0.0080 0.0080 0.0080 0.0080 2,801 +0.00(+2.56%)
Nov 18, 2022 0.0066 0.0078 0.0066 0.0078 66,340 -0.00(-2.50%)
Nov 17, 2022 0.0067 0.0080 0.0067 0.0080 2,350 +0.00(+9.59%)
Nov 16, 2022 0.0077 0.0077 0.0066 0.0073 13,500 -0.00(-5.19%)
Nov 15, 2022 0.0077 0.0080 0.0077 0.0077 6,000 +0.00(+0.00%)
Nov 14, 2022 0.0066 0.0077 0.0066 0.0077 1,300 +0.00(+0.00%)
Nov 11, 2022 0.0077 0.0080 0.0066 0.0077 9,710 +0.00(+0.00%)
Nov 10, 2022 0.0077 0.0080 0.0076 0.0077 13,000 +0.00(+16.67%)
Nov 09, 2022 0.0077 0.0077 0.0066 0.0066 1,600 -0.00(-14.29%)
Nov 08, 2022 0.0077 0.0079 0.0073 0.0077 43,500 -0.00(-2.53%)
Nov 07, 2022 0.0076 0.0079 0.0076 0.0079 88,503 +0.00(+21.54%)
Nov 04, 2022 0.0069 0.0076 0.0065 0.0065 77,750 +0.00(+1.56%)
Nov 03, 2022 0.0069 0.0071 0.0064 0.0064 93,438 +0.00(+0.00%)
Nov 02, 2022 0.0064 0.0064 0.0064 0.0064 90,116 -0.00(-7.25%)
Nov 01, 2022 0.0067 0.0069 0.0067 0.0069 5,000 +0.00(+2.99%)
Oct 31, 2022 0.0067 0.0067 0.0067 0.0067 4,550 -0.00(-4.29%)
Oct 28, 2022 0.0068 0.0070 0.0068 0.0070 50,790 +0.00(+1.45%)
Oct 27, 2022 0.0069 0.0069 0.0069 0.0069 5,440 +0.00(+7.81%)
Oct 26, 2022 0.0064 0.0069 0.0064 0.0064 15,000 -0.00(-4.48%)
Oct 25, 2022 0.0067 0.0073 0.0067 0.0067 35,975 -0.00(-1.47%)
Oct 24, 2022 0.0075 0.0075 0.0068 0.0068 13,350 -0.00(-1.45%)
Oct 21, 2022 0.0070 0.0070 0.0068 0.0069 2,975 +0.00(+4.55%)
Oct 19, 2022 0.0066 40 +0.00(+0.00%)
Oct 18, 2022 0.0066 0.0073 0.0065 0.0066 189,293 -0.00(-5.71%)
Oct 17, 2022 0.0082 0.0082 0.0068 0.0070 47,775 -0.00(-7.89%)
Oct 14, 2022 0.0079 0.0085 0.0070 0.0076 92,036 -0.00(-3.80%)
Oct 13, 2022 0.0071 0.0079 0.0071 0.0079 4,177 +0.00(+0.00%)
Oct 12, 2022 0.0079 0.0087 0.0070 0.0079 26,600 -0.00(-9.20%)
Oct 11, 2022 0.0090 0.0090 0.0075 0.0087 49,390 +0.00(+16.00%)
Oct 10, 2022 0.0090 0.0090 0.0075 0.0075 59,800 -0.00(-9.64%)
Oct 07, 2022 0.0119 0.0119 0.0075 0.0083 992,802 -0.00(-24.55%)
Oct 06, 2022 0.0080 0.0110 0.0060 0.0110 1,881,825 +0.00(+80.33%)
Oct 05, 2022 0.0071 0.0071 0.0061 0.0061 51,000 -0.00(-18.67%)
Oct 04, 2022 0.0080 0.0080 0.0071 0.0075 80,594 +0.00(+1.35%)
Oct 03, 2022 0.0070 0.0074 0.0062 0.0074 200,250 +0.00(+5.71%)
Sep 30, 2022 0.0073 0.0073 0.0065 0.0070 78,490 -0.00(-1.41%)
Sep 29, 2022 0.0073 0.0073 0.0071 0.0071 1,875 +0.00(+1.43%)
Sep 28, 2022 0.0075 0.0075 0.0070 0.0070 12,200 +0.00(+0.00%)
Sep 27, 2022 0.0070 0.0075 0.0070 0.0070 200,230 -0.00(-6.67%)
Sep 26, 2022 0.0074 0.0075 0.0073 0.0075 15,400 +0.00(+2.74%)
Sep 23, 2022 0.0075 0.0075 0.0065 0.0073 128,890 -0.00(-2.67%)
Sep 22, 2022 0.0075 0.0080 0.0066 0.0075 212,450 +0.00(+7.14%)
Sep 21, 2022 0.0073 0.0073 0.0070 0.0070 3,075 -0.00(-10.26%)
Sep 20, 2022 0.0067 0.0079 0.0067 0.0078 154,182 +0.00(+4.00%)
Sep 19, 2022 0.0082 0.0089 0.0075 0.0075 12,275 -0.00(-8.54%)
Sep 16, 2022 0.0089 0.0089 0.0082 0.0082 19,500 -0.00(-3.53%)
Sep 15, 2022 0.0084 0.0085 0.0080 0.0085 43,100 +0.00(+6.25%)
Sep 14, 2022 0.0075 0.0080 0.0071 0.0080 134,129 +0.00(+6.67%)
Sep 13, 2022 0.0083 0.0090 0.0066 0.0075 606,500 -0.00(-6.25%)
Sep 12, 2022 0.0085 0.0085 0.0077 0.0080 69,850 -0.00(-5.88%)
Sep 09, 2022 0.0081 0.0085 0.0081 0.0085 17,240 +0.00(+10.39%)
Sep 08, 2022 0.0075 0.0080 0.0075 0.0077 58,901 -0.00(-3.75%)
Sep 07, 2022 0.0084 0.0084 0.0080 0.0080 113,190 -0.00(-5.88%)
Sep 06, 2022 0.0086 0.0090 0.0084 0.0085 102,581 -0.00(-1.16%)
Sep 02, 2022 0.0102 0.0102 0.0086 0.0086 204,750 -0.00(-9.47%)
Sep 01, 2022 0.0095 0.0095 0.0095 0.0095 300 -0.00(-5.00%)
Aug 31, 2022 0.0100 0.0100 0.0098 0.0100 61,002 +0.00(+0.00%)
Aug 30, 2022 0.0100 0.0100 0.0093 0.0100 43,050 +0.00(+0.00%)
Aug 29, 2022 0.0106 0.0106 0.0100 0.0100 71,450 -0.00(-1.96%)
Aug 26, 2022 0.0128 0.0128 0.0102 0.0102 145,837 -0.00(-20.93%)
Aug 25, 2022 0.0090 0.0129 0.0090 0.0129 2,021,963 +0.00(+30.30%)
Aug 24, 2022 0.0089 0.0099 0.0088 0.0099 64,663 +0.00(+10.00%)
Aug 23, 2022 0.0085 0.0090 0.0085 0.0090 92,345 +0.00(+5.88%)
Aug 22, 2022 0.0098 0.0099 0.0085 0.0085 71,335 -0.00(-15.00%)
Aug 19, 2022 0.0100 0.0100 0.0098 0.0100 234,620 -0.00(-3.85%)
Aug 18, 2022 0.0104 0.0104 0.0104 0.0104 5,010 +0.00(+4.00%)
Aug 17, 2022 0.0101 0.0114 0.0095 0.0100 1,566,896 -0.00(-13.04%)
Aug 16, 2022 0.0115 0.0122 0.0098 0.0115 353,796 -0.00(-7.26%)
Aug 15, 2022 0.0124 0.0124 0.0124 0.0124 366 +0.00(+1.64%)
Aug 12, 2022 0.0106 0.0122 0.0106 0.0122 2,840 +0.00(+8.93%)
Aug 11, 2022 0.0113 0.0125 0.0112 0.0112 2,901 +0.00(+1.82%)
Aug 10, 2022 0.0113 0.0113 0.0110 0.0110 4,000 -0.00(-12.00%)
Aug 09, 2022 0.0113 0.0125 0.0113 0.0125 4,940 +0.00(+0.00%)
Aug 08, 2022 0.0140 0.0140 0.0100 0.0125 139,243 +0.00(+7.76%)
Aug 05, 2022 0.0112 0.0123 0.0112 0.0116 10,200 -0.00(-6.45%)
Aug 03, 2022 0.0124 0 -0.00(-3.88%)
Aug 02, 2022 0.0101 0.0130 0.0101 0.0129 152,185 +0.00(+16.22%)
Aug 01, 2022 0.0102 0.0111 0.0102 0.0111 13,499 -0.00(-7.50%)
Jul 29, 2022 0.0120 0.0129 0.0095 0.0120 304,398 -0.00(-0.83%)
Jul 28, 2022 0.0130 0.0168 0.0121 0.0121 88,886 -0.00(-16.55%)
Jul 27, 2022 0.0130 0.0160 0.0125 0.0145 106,703 +0.00(+16.00%)
Jul 26, 2022 0.0125 0.0135 0.0120 0.0125 273,444 -0.00(-7.41%)
Jul 22, 2022 0.0135 6 +0.00(+21.62%)
Jul 20, 2022 0.0111 0 -0.00(-11.20%)
Jul 19, 2022 0.0125 0.0125 0.0125 0.0125 3,500 +0.00(+5.93%)
Jul 15, 2022 0.0118 0 -0.00(-5.60%)
Jul 14, 2022 0.0118 0.0125 0.0118 0.0125 12,230 +0.00(+7.76%)
Jul 12, 2022 0.0116 0 -0.00(-4.92%)
Jul 11, 2022 0.0122 0.0124 0.0122 0.0122 34,000 +0.00(+1.67%)
Jul 07, 2022 0.0120 0 +0.00(+0.00%)
Jul 06, 2022 0.0101 0.0122 0.0101 0.0120 178,500 +0.00(+18.81%)
Jul 05, 2022 0.0105 0.0113 0.0101 0.0101 101,550 -0.00(-15.83%)
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.