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

Digipath Inc (OP: DIGP )

0.0330 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM 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 (%)
Nov 30, 2018 0.1350 0.1510 0.1350 0.1510 31,400 -0.00(-2.58%)
Nov 29, 2018 0.1585 0.1585 0.1348 0.1550 4,500 +0.01(+10.71%)
Nov 28, 2018 0.1347 0.1580 0.1347 0.1400 117,426 +0.00(+0.00%)
Nov 27, 2018 0.1400 0.1600 0.1400 0.1400 36,250 -0.02(-12.50%)
Nov 26, 2018 0.1600 0.1600 0.1352 0.1600 59,201 +0.00(+0.00%)
Nov 23, 2018 0.1500 0.1600 0.1450 0.1600 9,400 +0.02(+10.34%)
Nov 21, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Nov 20, 2018 0.1500 0.1575 0.1400 0.1400 125,881 -0.01(-6.29%)
Nov 19, 2018 0.1421 0.1494 0.1347 0.1494 40,900 +0.01(+6.71%)
Nov 16, 2018 0.1346 0.1494 0.1346 0.1400 48,700 +0.01(+3.86%)
Nov 15, 2018 0.1275 0.1348 0.1150 0.1348 30,021 -0.00(-3.37%)
Nov 14, 2018 0.1234 0.1395 0.1000 0.1395 125,008 +0.01(+7.31%)
Nov 13, 2018 0.1600 0.1600 0.1200 0.1300 130,599 -0.02(-11.86%)
Nov 12, 2018 0.1446 0.1629 0.1438 0.1475 60,699 +0.01(+5.36%)
Nov 09, 2018 0.1629 0.1629 0.1363 0.1400 20,400 -0.02(-14.06%)
Nov 08, 2018 0.1600 0.1650 0.1428 0.1629 163,023 +0.01(+5.10%)
Nov 07, 2018 0.1292 0.1550 0.1251 0.1550 75,224 +0.02(+13.14%)
Nov 06, 2018 0.1301 0.1500 0.1238 0.1370 117,899 -0.02(-10.34%)
Nov 05, 2018 0.1422 0.1650 0.1390 0.1528 114,779 +0.02(+17.54%)
Nov 02, 2018 0.1300 0.1445 0.1250 0.1300 59,200 +0.00(+0.00%)
Nov 01, 2018 0.1238 0.1550 0.1200 0.1300 74,500 -0.01(-4.76%)
Oct 31, 2018 0.1350 0.1400 0.1160 0.1365 62,218 +0.00(+0.89%)
Oct 30, 2018 0.1440 0.1475 0.1353 0.1353 72,288 -0.00(-3.50%)
Oct 29, 2018 0.1650 0.1650 0.1401 0.1402 123,094 -0.01(-6.53%)
Oct 26, 2018 0.1450 0.1550 0.1450 0.1500 60,500 -0.01(-3.23%)
Oct 25, 2018 0.1400 0.1605 0.1400 0.1550 77,745 +0.01(+10.71%)
Oct 24, 2018 0.1400 0.1400 0.1350 0.1400 80,660 +0.00(+0.00%)
Oct 23, 2018 0.1480 0.1480 0.1160 0.1400 73,290 +0.01(+3.70%)
Oct 22, 2018 0.1229 0.1750 0.1087 0.1350 555,736 +0.02(+18.11%)
Oct 19, 2018 0.1102 0.1166 0.1075 0.1143 202,900 -0.01(-4.67%)
Oct 18, 2018 0.1300 0.1300 0.1112 0.1199 83,279 -0.01(-6.33%)
Oct 17, 2018 0.1010 0.1280 0.1010 0.1280 130,307 +0.02(+16.05%)
Oct 16, 2018 0.1150 0.1150 0.1030 0.1103 201,055 -0.01(-4.42%)
Oct 15, 2018 0.1300 0.1300 0.1010 0.1154 136,970 -0.02(-13.23%)
Oct 12, 2018 0.1300 0.1350 0.1251 0.1330 47,000 +0.01(+6.40%)
Oct 11, 2018 0.1300 0.1400 0.1250 0.1250 97,050 -0.01(-4.29%)
Oct 10, 2018 0.1312 0.1420 0.1306 0.1306 19,583 -0.00(-3.04%)
Oct 09, 2018 0.1401 0.1580 0.1340 0.1347 155,888 -0.01(-5.07%)
Oct 08, 2018 0.1580 0.1580 0.1400 0.1419 69,008 -0.00(-2.00%)
Oct 05, 2018 0.1499 0.1499 0.1410 0.1448 4,800 -0.01(-3.40%)
Oct 04, 2018 0.1500 0.1540 0.1410 0.1499 45,999 +0.00(+2.81%)
Oct 03, 2018 0.1455 0.1500 0.1410 0.1458 100,697 +0.00(+2.68%)
Oct 02, 2018 0.1431 0.1500 0.1420 0.1420 47,425 -0.00(-0.07%)
Oct 01, 2018 0.1505 0.1505 0.1400 0.1421 126,000 -0.01(-5.89%)
Sep 28, 2018 0.1599 0.1599 0.1430 0.1510 53,300 +0.00(+1.21%)
Sep 27, 2018 0.1525 0.1564 0.1450 0.1492 15,066 +0.00(+2.83%)
Sep 26, 2018 0.1600 0.1600 0.1450 0.1451 136,685 -0.01(-4.91%)
Sep 25, 2018 0.1475 0.1650 0.1450 0.1526 31,306 +0.01(+4.09%)
Sep 24, 2018 0.1600 0.1650 0.1451 0.1466 94,142 -0.01(-4.87%)
Sep 21, 2018 0.1500 0.1541 0.1420 0.1541 55,200 +0.01(+4.83%)
Sep 20, 2018 0.1420 0.1470 0.1400 0.1470 86,129 +0.00(+1.38%)
Sep 19, 2018 0.1484 0.1500 0.1420 0.1450 118,132 -0.01(-3.97%)
Sep 18, 2018 0.1588 0.1588 0.1420 0.1510 54,617 -0.01(-4.91%)
Sep 17, 2018 0.1640 0.1640 0.1421 0.1588 52,123 -0.00(-2.58%)
Sep 14, 2018 0.1630 0.1630 0.1392 0.1630 150,100 +0.00(+1.05%)
Sep 13, 2018 0.1576 0.1675 0.1551 0.1613 15,259 +0.01(+4.00%)
Sep 12, 2018 0.1675 0.1675 0.1550 0.1551 22,078 -0.00(-1.84%)
Sep 11, 2018 0.1519 0.1650 0.1420 0.1580 82,409 +0.00(+0.64%)
Sep 10, 2018 0.1519 0.1650 0.1390 0.1570 28,122 +0.00(+2.61%)
Sep 07, 2018 0.1540 0.1570 0.1390 0.1530 83,800 +0.00(+0.00%)
Sep 06, 2018 0.1429 0.1570 0.1387 0.1530 56,593 +0.00(+0.00%)
Sep 05, 2018 0.1650 0.1650 0.1501 0.1530 27,629 +0.00(+1.86%)
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.