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 (%)
Dec 31, 2019 0.1090 0.1090 0.0841 0.0880 38,400 -0.02(-15.38%)
Dec 30, 2019 0.0841 0.1040 0.0841 0.1040 17,588 +0.02(+22.35%)
Dec 27, 2019 0.0910 0.1010 0.0850 0.0850 22,100 +0.00(+0.59%)
Dec 26, 2019 0.0841 0.0910 0.0841 0.0845 27,363 -0.00(-3.54%)
Dec 24, 2019 0.1000 0.1000 0.0841 0.0876 37,200 -0.01(-12.40%)
Dec 23, 2019 0.0878 0.1000 0.0878 0.1000 81,831 +0.00(+0.00%)
Dec 20, 2019 0.1015 0.1150 0.1000 0.1000 40,000 -0.02(-14.53%)
Dec 19, 2019 0.1024 0.1170 0.0878 0.1170 27,944 +0.01(+6.36%)
Dec 18, 2019 0.0921 0.1180 0.0850 0.1100 238,845 +0.01(+10.00%)
Dec 17, 2019 0.1000 0.1021 0.0936 0.1000 34,796 +0.01(+16.55%)
Dec 16, 2019 0.0875 0.0915 0.0840 0.0858 70,092 -0.00(-1.94%)
Dec 13, 2019 0.0900 0.0900 0.0875 0.0875 6,300 -0.00(-1.69%)
Dec 12, 2019 0.0858 0.0890 0.0858 0.0890 68,000 +0.00(+0.00%)
Dec 11, 2019 0.1000 0.1000 0.0858 0.0890 25,400 +0.00(+3.73%)
Dec 10, 2019 0.0916 0.1099 0.0858 0.0858 99,693 -0.00(-0.92%)
Dec 09, 2019 0.1000 0.1000 0.0858 0.0866 10,110 -0.00(-3.78%)
Dec 06, 2019 0.0850 0.0900 0.0850 0.0900 33,500 -0.01(-6.74%)
Dec 05, 2019 0.0925 0.1080 0.0860 0.0965 29,189 -0.00(-3.50%)
Dec 04, 2019 0.0930 0.1000 0.0860 0.1000 12,685 +0.00(+4.28%)
Dec 03, 2019 0.1032 0.1080 0.0873 0.0959 12,100 +0.00(+0.00%)
Dec 02, 2019 0.1100 0.1130 0.0959 0.0959 32,101 -0.02(-18.73%)
Nov 29, 2019 0.0872 0.1180 0.0872 0.1180 5,200 +0.02(+18.00%)
Nov 27, 2019 0.1098 0.1200 0.1000 0.1000 121,700 -0.01(-7.41%)
Nov 26, 2019 0.0900 0.1098 0.0873 0.1080 11,465 +0.01(+8.00%)
Nov 25, 2019 0.0868 0.1098 0.0868 0.1000 6,324 +0.00(+1.01%)
Nov 22, 2019 0.0990 0.0990 0.0990 0.0990 4,200 +0.00(+0.00%)
Nov 21, 2019 0.0868 0.1099 0.0865 0.0990 16,110 +0.01(+14.06%)
Nov 20, 2019 0.1000 0.1000 0.0868 0.0868 17,491 -0.01(-13.20%)
Nov 19, 2019 0.1000 0.1000 0.0865 0.1000 4,399 +0.01(+5.26%)
Nov 18, 2019 0.0865 0.0970 0.0865 0.0950 8,850 +0.01(+5.56%)
Nov 15, 2019 0.1000 0.1065 0.0855 0.0900 52,200 -0.01(-10.00%)
Nov 14, 2019 0.0930 0.1000 0.0860 0.1000 21,100 +0.01(+11.11%)
Nov 13, 2019 0.0840 0.0950 0.0840 0.0900 4,166 +0.00(+2.27%)
Nov 12, 2019 0.1090 0.1090 0.0880 0.0880 12,171 -0.01(-11.11%)
Nov 11, 2019 0.0910 0.1005 0.0840 0.0990 24,674 -0.01(-5.71%)
Nov 08, 2019 0.0910 0.1090 0.0910 0.1050 14,300 +0.00(+2.94%)
Nov 07, 2019 0.0957 0.1100 0.0910 0.1020 7,120 +0.01(+6.58%)
Nov 06, 2019 0.1000 0.1024 0.0888 0.0957 67,225 -0.00(-3.82%)
Nov 05, 2019 0.1090 0.1090 0.0995 0.0995 2,671 +0.01(+7.68%)
Nov 04, 2019 0.0855 0.1080 0.0855 0.0924 16,160 -0.01(-5.23%)
Nov 01, 2019 0.0866 0.1090 0.0855 0.0975 29,200 +0.01(+10.80%)
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%)
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.