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

Digipath Inc (OP: DIGP )

0.0330 +0.0005 (+1.54%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 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, 2017 0.1925 0.1950 0.1913 0.1913 9,605 -0.00(-2.25%)
May 30, 2017 0.2000 0.2000 0.1920 0.1958 38,660 -0.00(-2.13%)
May 26, 2017 0.2014 0.2056 0.1960 0.2000 57,934 +0.00(+0.00%)
May 25, 2017 0.1922 0.2037 0.1920 0.2000 82,515 +0.01(+4.00%)
May 24, 2017 0.2024 0.2087 0.1911 0.1923 36,479 -0.02(-8.30%)
May 23, 2017 0.1950 0.2097 0.1900 0.2097 66,941 +0.01(+7.48%)
May 22, 2017 0.2200 0.2200 0.1950 0.1951 32,378 -0.02(-7.36%)
May 19, 2017 0.2110 0.2348 0.2010 0.2106 15,152 +0.00(+1.54%)
May 18, 2017 0.1982 0.2074 0.1862 0.2074 77,264 +0.01(+4.69%)
May 17, 2017 0.1941 0.1981 0.1900 0.1981 76,681 +0.01(+4.15%)
May 16, 2017 0.2060 0.2060 0.1902 0.1902 88,741 -0.01(-5.16%)
May 15, 2017 0.1980 0.2099 0.1810 0.2006 120,331 +0.00(+2.37%)
May 12, 2017 0.2155 0.2155 0.1802 0.1959 356,496 -0.00(-2.05%)
May 11, 2017 0.2036 0.2154 0.1835 0.2000 76,420 +0.00(+0.00%)
May 10, 2017 0.2060 0.2200 0.1880 0.2000 240,653 -0.01(-4.76%)
May 09, 2017 0.2050 0.2198 0.2050 0.2100 67,819 +0.00(+0.00%)
May 08, 2017 0.2280 0.2280 0.2100 0.2100 187,156 -0.02(-7.89%)
May 05, 2017 0.2125 0.2299 0.2100 0.2280 47,400 +0.01(+3.64%)
May 04, 2017 0.2268 0.2268 0.2000 0.2200 157,105 +0.00(+0.00%)
May 03, 2017 0.2200 0.2300 0.2090 0.2200 188,896 +0.01(+5.26%)
May 02, 2017 0.2490 0.2490 0.2080 0.2090 67,940 -0.02(-7.11%)
May 01, 2017 0.2250 0.2300 0.2152 0.2250 65,491 -0.00(-1.65%)
Apr 28, 2017 0.2118 0.2299 0.2110 0.2288 123,883 +0.01(+6.21%)
Apr 27, 2017 0.2200 0.2200 0.2120 0.2154 104,639 -0.00(-2.09%)
Apr 26, 2017 0.2150 0.2200 0.2100 0.2200 133,108 +0.00(+0.00%)
Apr 25, 2017 0.2250 0.2250 0.2100 0.2200 143,905 +0.00(+0.00%)
Apr 24, 2017 0.2390 0.2595 0.2100 0.2200 141,599 -0.01(-4.35%)
Apr 21, 2017 0.2299 0.2300 0.2200 0.2300 60,732 +0.00(+0.00%)
Apr 20, 2017 0.2400 0.2400 0.2200 0.2300 162,641 +0.00(+0.00%)
Apr 19, 2017 0.2358 0.2490 0.2176 0.2300 264,278 +0.01(+3.60%)
Apr 18, 2017 0.2100 0.2250 0.2100 0.2220 155,232 +0.02(+8.24%)
Apr 17, 2017 0.2200 0.2300 0.2010 0.2051 77,921 -0.01(-6.77%)
Apr 13, 2017 0.2200 0.2200 0.1900 0.2200 222,483 +0.01(+2.33%)
Apr 12, 2017 0.2300 0.2300 0.2150 0.2150 128,251 -0.01(-5.41%)
Apr 11, 2017 0.2400 0.2400 0.2262 0.2273 90,476 -0.01(-5.09%)
Apr 10, 2017 0.2700 0.2700 0.2350 0.2395 104,447 +0.00(+1.91%)
Apr 07, 2017 0.2300 0.2350 0.2250 0.2350 148,984 +0.00(+0.04%)
Apr 06, 2017 0.2280 0.2394 0.2250 0.2349 44,474 +0.01(+4.40%)
Apr 05, 2017 0.2375 0.2465 0.2250 0.2250 161,716 -0.01(-5.64%)
Apr 04, 2017 0.2425 0.2526 0.2375 0.2384 106,112 -0.01(-4.63%)
Apr 03, 2017 0.2450 0.2720 0.2400 0.2500 102,149 +0.00(+0.04%)
Mar 31, 2017 0.2640 0.2640 0.2400 0.2499 77,263 -0.00(-0.48%)
Mar 30, 2017 0.2720 0.2750 0.2500 0.2511 202,996 +0.01(+4.62%)
Mar 29, 2017 0.2349 0.2500 0.2349 0.2400 45,900 +0.01(+2.17%)
Mar 28, 2017 0.2414 0.2593 0.2339 0.2349 136,580 -0.01(-2.12%)
Mar 27, 2017 0.2650 0.2650 0.2390 0.2400 184,307 -0.02(-5.88%)
Mar 24, 2017 0.2300 0.2700 0.2300 0.2550 25,059 +0.02(+10.87%)
Mar 23, 2017 0.2460 0.2460 0.2300 0.2300 128,993 -0.01(-4.56%)
Mar 22, 2017 0.2520 0.2600 0.2361 0.2410 189,940 -0.02(-7.31%)
Mar 21, 2017 0.2649 0.2649 0.2520 0.2600 38,330 -0.00(-1.84%)
Mar 20, 2017 0.2710 0.2790 0.2510 0.2649 84,008 +0.01(+3.87%)
Mar 17, 2017 0.2500 0.2640 0.2500 0.2550 63,442 +0.01(+4.02%)
Mar 16, 2017 0.2500 0.2600 0.2450 0.2452 43,833 -0.00(-1.94%)
Mar 15, 2017 0.2580 0.2600 0.2500 0.2500 129,766 -0.01(-3.85%)
Mar 14, 2017 0.2607 0.2640 0.2600 0.2600 77,609 +0.00(+1.34%)
Mar 13, 2017 0.2610 0.2640 0.2511 0.2566 114,911 -0.00(-1.70%)
Mar 10, 2017 0.2700 0.2700 0.2610 0.2610 112,050 -0.01(-3.01%)
Mar 09, 2017 0.2700 0.2780 0.2550 0.2691 227,141 -0.00(-0.33%)
Mar 08, 2017 0.2872 0.2900 0.2700 0.2700 94,599 -0.00(-0.04%)
Mar 07, 2017 0.3170 0.3170 0.2701 0.2701 174,135 -0.03(-9.36%)
Mar 06, 2017 0.2788 0.3250 0.2786 0.2980 215,525 +0.02(+6.93%)
Mar 03, 2017 0.2511 0.2798 0.2511 0.2787 294,410 +0.03(+10.60%)
Mar 02, 2017 0.2799 0.2799 0.2511 0.2520 68,260 -0.01(-4.88%)
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.