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, 2018 0.1888 0.1900 0.1800 0.1850 73,300 -0.01(-2.63%)
May 30, 2018 0.1825 0.1950 0.1825 0.1900 65,492 +0.01(+6.26%)
May 29, 2018 0.1800 0.1800 0.1777 0.1788 74,837 -0.00(-2.03%)
May 25, 2018 0.1825 0.1825 0.1825 0 -0.01(-2.80%)
May 24, 2018 0.1880 0.1880 0.1752 0.1878 101,961 -0.00(-0.13%)
May 23, 2018 0.1908 0.2000 0.1800 0.1880 149,623 +0.00(+1.62%)
May 22, 2018 0.1950 0.2040 0.1800 0.1850 134,843 -0.01(-5.13%)
May 21, 2018 0.1813 0.1990 0.1800 0.1950 206,574 +0.01(+4.84%)
May 18, 2018 0.1900 0.2049 0.1850 0.1860 74,102 +0.00(+0.54%)
May 17, 2018 0.2000 0.2050 0.1850 0.1850 127,704 +0.00(+0.00%)
May 16, 2018 0.1875 0.2000 0.1801 0.1850 186,426 -0.01(-7.04%)
May 15, 2018 0.2025 0.2025 0.1900 0.1990 86,461 -0.00(-0.50%)
May 14, 2018 0.2090 0.2150 0.1990 0.2000 99,286 +0.00(+1.01%)
May 11, 2018 0.2100 0.2100 0.1980 0.1980 49,661 -0.00(-2.22%)
May 10, 2018 0.2198 0.2199 0.2000 0.2025 89,903 -0.01(-3.57%)
May 09, 2018 0.2001 0.2199 0.2000 0.2100 151,239 +0.01(+4.48%)
May 08, 2018 0.2010 0.2195 0.2010 0.2010 42,650 -0.00(-0.05%)
May 07, 2018 0.2055 0.2099 0.2010 0.2011 55,404 +0.00(+0.00%)
May 04, 2018 0.2112 0.2120 0.2010 0.2011 33,472 -0.00(-1.90%)
May 03, 2018 0.2200 0.2200 0.2050 0.2050 156,000 -0.02(-6.82%)
May 02, 2018 0.2399 0.2399 0.2200 0.2200 122,550 +0.00(+0.00%)
May 01, 2018 0.2400 0.2400 0.2199 0.2200 149,846 +0.00(+0.00%)
Apr 30, 2018 0.2070 0.2200 0.2070 0.2200 90,581 +0.01(+6.28%)
Apr 27, 2018 0.2200 0.2200 0.2070 0.2070 35,745 -0.00(-1.43%)
Apr 26, 2018 0.2299 0.2349 0.2100 0.2100 88,821 -0.01(-2.33%)
Apr 25, 2018 0.2071 0.2150 0.2070 0.2150 76,400 +0.01(+2.38%)
Apr 24, 2018 0.2400 0.2400 0.2100 0.2100 93,638 -0.02(-7.28%)
Apr 23, 2018 0.2200 0.2398 0.2200 0.2265 61,372 +0.01(+2.95%)
Apr 20, 2018 0.2260 0.2400 0.2200 0.2200 37,875 -0.01(-6.38%)
Apr 19, 2018 0.2060 0.2350 0.2060 0.2350 48,550 +0.00(+0.00%)
Apr 18, 2018 0.2265 0.2389 0.2076 0.2350 51,148 +0.01(+3.75%)
Apr 17, 2018 0.2465 0.2500 0.2000 0.2265 393,559 -0.01(-5.23%)
Apr 16, 2018 0.2300 0.2390 0.2200 0.2390 375,467 +0.02(+11.19%)
Apr 13, 2018 0.2000 0.2200 0.2000 0.2150 234,072 +0.00(+2.36%)
Apr 12, 2018 0.2000 0.2100 0.2000 0.2100 30,231 +0.00(+0.00%)
Apr 11, 2018 0.1891 0.2100 0.1891 0.2100 33,885 +0.01(+5.00%)
Apr 10, 2018 0.1895 0.2000 0.1895 0.2000 68,501 +0.00(+0.00%)
Apr 09, 2018 0.2050 0.2050 0.1891 0.2000 64,358 +0.00(+0.00%)
Apr 06, 2018 0.2050 0.2050 0.1900 0.2000 76,619 +0.00(+0.00%)
Apr 05, 2018 0.2040 0.2020 0.1910 0.2000 96,230 -0.00(-0.99%)
Apr 04, 2018 0.2110 0.2290 0.2000 0.2020 195,427 -0.01(-4.27%)
Apr 03, 2018 0.2110 0.2204 0.2100 0.2110 66,990 +0.00(+0.48%)
Apr 02, 2018 0.2300 0.2300 0.2000 0.2100 102,544 -0.00(-0.05%)
Mar 29, 2018 0.2101 0.2101 0.2101 0 -0.00(-0.07%)
Mar 28, 2018 0.2101 0.2299 0.2050 0.2102 55,835 +0.00(+0.12%)
Mar 27, 2018 0.2200 0.2380 0.2090 0.2100 162,291 -0.01(-3.00%)
Mar 26, 2018 0.2300 0.2300 0.2100 0.2165 62,715 +0.00(+0.65%)
Mar 23, 2018 0.2300 0.2389 0.2150 0.2151 88,713 -0.01(-6.48%)
Mar 22, 2018 0.2185 0.2390 0.2185 0.2300 186,703 +0.01(+5.26%)
Mar 21, 2018 0.2151 0.2399 0.2150 0.2185 97,345 +0.00(+1.63%)
Mar 20, 2018 0.2275 0.2399 0.2150 0.2150 76,709 -0.02(-6.81%)
Mar 19, 2018 0.2499 0.2500 0.2200 0.2307 59,246 -0.01(-3.47%)
Mar 16, 2018 0.2549 0.2549 0.2350 0.2390 31,216 -0.00(-0.42%)
Mar 15, 2018 0.2200 0.2549 0.2200 0.2400 43,589 +0.01(+4.35%)
Mar 14, 2018 0.2400 0.2450 0.2200 0.2300 98,677 -0.01(-4.17%)
Mar 13, 2018 0.2449 0.2450 0.2301 0.2400 67,900 +0.00(+0.42%)
Mar 12, 2018 0.2450 0.2450 0.2350 0.2390 292,665 -0.01(-2.45%)
Mar 09, 2018 0.2450 0.2450 0.2350 0.2450 92,666 -0.01(-2.00%)
Mar 08, 2018 0.2490 0.2540 0.2450 0.2500 34,337 +0.00(+1.73%)
Mar 07, 2018 0.2350 0.2500 0.2350 0.2457 47,315 +0.01(+2.40%)
Mar 06, 2018 0.2599 0.2600 0.2250 0.2400 215,204 -0.01(-4.00%)
Mar 05, 2018 0.2600 0.2600 0.2500 0.2500 126,678 -0.02(-5.66%)
Mar 02, 2018 0.2501 0.2749 0.2501 0.2650 14,364 -0.01(-1.85%)
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.