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

Digipath Inc (OP: DIGP )

0.0319 -0.0011 (-3.33%)
Streaming Delayed Price Updated: 11:10 AM 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 (%)
Oct 31, 2019 0.1100 0.1100 0.0880 0.0880 40,681 -0.02(-20.00%)
Oct 30, 2019 0.1000 0.1100 0.0888 0.1100 70,997 +0.01(+10.00%)
Oct 29, 2019 0.0980 0.1100 0.0850 0.1000 39,266 -0.00(-3.85%)
Oct 28, 2019 0.1100 0.1100 0.1000 0.1040 3,390 -0.01(-5.45%)
Oct 25, 2019 0.1100 0.1100 0.1000 0.1100 4,800 +0.00(+0.00%)
Oct 24, 2019 0.1100 0.1100 0.1050 0.1100 27,116 +0.00(+0.00%)
Oct 23, 2019 0.1000 0.1100 0.0850 0.1100 32,521 +0.03(+30.95%)
Oct 22, 2019 0.1040 0.1100 0.0840 0.0840 24,111 -0.01(-15.15%)
Oct 21, 2019 0.0950 0.1100 0.0950 0.0990 62,836 -0.00(-2.94%)
Oct 18, 2019 0.0961 0.1020 0.0850 0.1020 54,100 +0.00(+4.08%)
Oct 17, 2019 0.0870 0.0990 0.0840 0.0980 28,000 -0.00(-2.00%)
Oct 16, 2019 0.0950 0.1000 0.0950 0.1000 29,711 +0.01(+5.26%)
Oct 15, 2019 0.0910 0.0950 0.0800 0.0950 156,380 +0.01(+9.20%)
Oct 14, 2019 0.0920 0.1000 0.0870 0.0870 53,861 -0.01(-5.43%)
Oct 11, 2019 0.1000 0.1000 0.0870 0.0920 28,500 -0.00(-4.17%)
Oct 10, 2019 0.0879 0.0960 0.0879 0.0960 5,200 -0.00(-2.54%)
Oct 08, 2019 0.0985 0.0985 0.0985 0 -0.00(-1.40%)
Oct 07, 2019 0.0870 0.1000 0.0870 0.0999 15,717 +0.00(+0.00%)
Oct 04, 2019 0.0871 0.1000 0.0871 0.0999 112,400 -0.01(-4.86%)
Oct 03, 2019 0.1055 0.1100 0.1010 0.1050 29,415 +0.00(+5.00%)
Oct 02, 2019 0.1000 0.1100 0.1000 0.1000 23,835 -0.00(-4.76%)
Oct 01, 2019 0.1100 0.1100 0.1000 0.1050 43,541 -0.00(-2.96%)
Sep 30, 2019 0.1099 0.1200 0.1000 0.1082 131,203 +0.00(+3.05%)
Sep 27, 2019 0.1200 0.1200 0.1000 0.1050 10,300 +0.00(+2.94%)
Sep 25, 2019 0.1020 0.1020 0.1020 0 +0.00(+0.99%)
Sep 24, 2019 0.1080 0.1135 0.1010 0.1010 24,840 -0.01(-5.61%)
Sep 23, 2019 0.1100 0.1200 0.1070 0.1070 40,925 -0.01(-10.83%)
Sep 20, 2019 0.1199 0.1200 0.1199 0.1200 800 +0.00(+1.69%)
Sep 19, 2019 0.1150 0.1180 0.1100 0.1180 9,581 +0.00(+1.72%)
Sep 18, 2019 0.1010 0.1200 0.1010 0.1160 62,229 +0.01(+5.45%)
Sep 17, 2019 0.1035 0.1117 0.1000 0.1100 32,123 +0.01(+5.77%)
Sep 16, 2019 0.1275 0.1275 0.1040 0.1040 147,029 -0.01(-6.31%)
Sep 13, 2019 0.1133 0.1190 0.1075 0.1110 29,400 +0.00(+0.91%)
Sep 12, 2019 0.1075 0.1145 0.1075 0.1100 35,692 -0.01(-7.56%)
Sep 11, 2019 0.1160 0.1190 0.1075 0.1190 29,056 +0.00(+3.48%)
Sep 10, 2019 0.1300 0.1300 0.1150 0.1150 31,018 +0.00(+2.22%)
Sep 09, 2019 0.1080 0.1194 0.1000 0.1125 58,233 +0.00(+2.27%)
Sep 06, 2019 0.1094 0.1148 0.1094 0.1100 25,100 +0.00(+2.23%)
Sep 05, 2019 0.1100 0.1200 0.1076 0.1076 75,480 -0.01(-6.43%)
Sep 04, 2019 0.1050 0.1200 0.1050 0.1150 62,236 +0.01(+4.55%)
Sep 03, 2019 0.1250 0.1250 0.1100 0.1100 15,908 -0.01(-8.33%)
Aug 30, 2019 0.1100 0.1200 0.1050 0.1200 52,200 +0.01(+14.29%)
Aug 29, 2019 0.1150 0.1200 0.1050 0.1050 137,050 -0.01(-8.70%)
Aug 28, 2019 0.1300 0.1300 0.1150 0.1150 84,575 -0.01(-11.54%)
Aug 27, 2019 0.1200 0.1300 0.1150 0.1300 125,789 +0.00(+2.36%)
Aug 26, 2019 0.1300 0.1300 0.1200 0.1270 30,717 +0.01(+5.75%)
Aug 23, 2019 0.1200 0.1300 0.1200 0.1201 16,800 +0.00(+0.08%)
Aug 22, 2019 0.1300 0.1305 0.1200 0.1200 72,210 -0.02(-11.11%)
Aug 21, 2019 0.1400 0.1400 0.1300 0.1350 40,286 -0.01(-3.57%)
Aug 20, 2019 0.1500 0.1500 0.1351 0.1400 23,386 +0.00(+0.00%)
Aug 19, 2019 0.1500 0.1500 0.1352 0.1400 12,280 +0.00(+1.38%)
Aug 16, 2019 0.1351 0.1500 0.1351 0.1381 25,100 +0.00(+2.22%)
Aug 15, 2019 0.1500 0.1500 0.1351 0.1351 20,376 -0.01(-9.93%)
Aug 14, 2019 0.1500 0.1500 0.1352 0.1500 24,626 +0.00(+3.38%)
Aug 13, 2019 0.1402 0.1451 0.1343 0.1451 35,059 +0.00(+0.07%)
Aug 12, 2019 0.1400 0.1450 0.1390 0.1450 34,769 +0.00(+3.57%)
Aug 09, 2019 0.1500 0.1500 0.1400 0.1400 17,100 -0.00(-3.25%)
Aug 08, 2019 0.1435 0.1447 0.1409 0.1447 19,057 +0.00(+3.36%)
Aug 07, 2019 0.1525 0.1525 0.1265 0.1400 63,450 -0.01(-6.67%)
Aug 06, 2019 0.1525 0.1525 0.1500 0.1500 60,169 -0.00(-1.64%)
Aug 05, 2019 0.1490 0.1548 0.1490 0.1525 56,624 +0.00(+1.87%)
Aug 02, 2019 0.1497 0.1499 0.1401 0.1497 22,500 +0.00(+0.13%)
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.