Skip to main content

Digipath Inc (OP: DIGP )

0.0380 +0.0055 (+16.92%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.0329 0.0370 0.0280 0.0325 50,700 +0.00(+3.50%)
Apr 29, 2024 0.0329 0.0329 0.0280 0.0314 51,700 +0.00(+0.00%)
Apr 26, 2024 0.0305 0.0314 0.0280 0.0314 10,850 -0.00(-4.56%)
Apr 25, 2024 0.0263 0.0329 0.0263 0.0329 89,733 +0.00(+0.00%)
Apr 24, 2024 0.0320 0.0330 0.0200 0.0329 217,670 -0.00(-0.30%)
Apr 23, 2024 0.0293 0.0330 0.0255 0.0330 62,350 +0.00(+15.79%)
Apr 22, 2024 0.0349 0.0389 0.0251 0.0285 235,720 -0.01(-16.67%)
Apr 19, 2024 0.0236 0.0388 0.0200 0.0342 475,483 +0.01(+53.36%)
Apr 18, 2024 0.0223 0.0223 0.0205 0.0223 2,100 +0.00(+0.45%)
Apr 17, 2024 0.0207 0.0222 0.0207 0.0222 21,618 -0.00(-0.45%)
Apr 16, 2024 0.0215 0.0237 0.0192 0.0223 44,150 +0.00(+14.95%)
Apr 15, 2024 0.0196 0.0196 0.0192 0.0194 5,100 -0.00(-2.02%)
Apr 12, 2024 0.0200 0.0200 0.0192 0.0198 43,100 +0.00(+1.02%)
Apr 11, 2024 0.0185 0.0200 0.0185 0.0196 35,900 -0.00(-2.00%)
Apr 10, 2024 0.0179 0.0200 0.0165 0.0200 2,900 +0.00(+6.38%)
Apr 09, 2024 0.0200 0.0219 0.0166 0.0188 25,450 -0.00(-6.00%)
Apr 08, 2024 0.0248 0.0248 0.0200 0.0200 12,423 -0.00(-19.03%)
Apr 05, 2024 0.0201 0.0294 0.0201 0.0247 3,600 -0.00(-0.40%)
Apr 04, 2024 0.0294 0.0294 0.0201 0.0248 31,024 -0.00(-16.50%)
Apr 03, 2024 0.0225 0.0298 0.0200 0.0297 175,130 +0.01(+38.14%)
Apr 02, 2024 0.0132 0.0225 0.0132 0.0215 29,342 +0.00(+23.56%)
Apr 01, 2024 0.0191 0.0216 0.0131 0.0174 28,240 -0.00(-19.44%)
Mar 28, 2024 0.0298 0.0298 0.0174 0.0216 17,630 -0.01(-27.76%)
Mar 27, 2024 0.0299 0.0299 0.0299 0.0299 50,000 +0.01(+57.37%)
Mar 26, 2024 0.0183 0.0295 0.0180 0.0190 176,753 +0.00(+5.56%)
Mar 25, 2024 0.0162 0.0190 0.0150 0.0180 11,400 +0.00(+5.88%)
Mar 22, 2024 0.0190 0.0190 0.0150 0.0170 66,131 -0.00(-1.16%)
Mar 21, 2024 0.0120 0.0180 0.0120 0.0172 55,205 -0.00(-1.71%)
Mar 20, 2024 0.0173 0.0183 0.0173 0.0175 101,500 -0.00(-2.78%)
Mar 19, 2024 0.0182 0.0183 0.0173 0.0180 1,400 -0.00(-1.64%)
Mar 18, 2024 0.0182 0.0183 0.0171 0.0183 9,150 +0.00(+1.10%)
Mar 15, 2024 0.0179 0.0182 0.0179 0.0181 1,350 +0.00(+0.00%)
Mar 14, 2024 0.0181 0.0182 0.0179 0.0181 1,500 +0.00(+5.85%)
Mar 13, 2024 0.0178 0.0182 0.0170 0.0171 17,000 -0.00(-9.52%)
Mar 12, 2024 0.0178 0.0189 0.0172 0.0189 1,600 +0.00(+8.00%)
Mar 11, 2024 0.0178 0.0178 0.0175 0.0175 1,450 +0.00(+6.06%)
Mar 08, 2024 0.0171 0.0172 0.0158 0.0165 61,150 -0.00(-3.51%)
Mar 07, 2024 0.0172 0.0175 0.0170 0.0171 716,981 -0.00(-0.58%)
Mar 06, 2024 0.0171 0.0173 0.0169 0.0172 192,120 +0.00(+0.00%)
Mar 05, 2024 0.0168 0.0172 0.0168 0.0172 15,900 +0.00(+0.00%)
Mar 04, 2024 0.0160 0.0172 0.0160 0.0172 14,800 +0.00(+0.58%)
Mar 01, 2024 0.0138 0.0171 0.0138 0.0171 43,197 +0.00(+0.00%)
Feb 29, 2024 0.0187 0.0187 0.0152 0.0171 50,100 +0.00(+0.00%)
Feb 28, 2024 0.0152 0.0177 0.0152 0.0171 12,561 -0.00(-9.04%)
Feb 27, 2024 0.0245 0.0300 0.0170 0.0188 219,328 -0.00(-5.05%)
Feb 26, 2024 0.0192 0.0200 0.0192 0.0198 27,620 -0.00(-19.18%)
Feb 23, 2024 0.0216 0.0300 0.0190 0.0245 7,850 +0.00(+4.26%)
Feb 22, 2024 0.0160 0.0235 0.0160 0.0235 79,242 +0.01(+47.80%)
Feb 21, 2024 0.0220 0.0290 0.0100 0.0159 608,975 -0.01(-29.33%)
Feb 20, 2024 0.0215 0.0225 0.0180 0.0225 5,200 -0.00(-2.17%)
Feb 16, 2024 0.0250 0.0270 0.0200 0.0230 5,174 +0.00(+15.00%)
Feb 15, 2024 0.0160 0.0229 0.0150 0.0200 50,650 +0.00(+17.65%)
Feb 14, 2024 0.0170 0.0196 0.0150 0.0170 182,266 -0.00(-8.11%)
Feb 13, 2024 0.0238 0.0238 0.0111 0.0185 32,250 -0.01(-21.28%)
Feb 12, 2024 0.0225 0.0238 0.0225 0.0235 3,421 -0.00(-1.26%)
Feb 09, 2024 0.0258 0.0270 0.0221 0.0238 11,364 -0.00(-15.00%)
Feb 08, 2024 0.0250 0.0280 0.0250 0.0280 52,759 +0.00(+7.69%)
Feb 07, 2024 0.0250 0.0279 0.0250 0.0260 49,211 +0.00(+1.96%)
Feb 06, 2024 0.0242 0.0276 0.0242 0.0255 7,200 +0.00(+2.00%)
Feb 05, 2024 0.0246 0.0275 0.0242 0.0250 13,450 +0.00(+1.63%)
Feb 02, 2024 0.0245 0.0247 0.0242 0.0246 2,650 +0.00(+0.00%)
Feb 01, 2024 0.0246 0.0247 0.0245 0.0246 1,500 -0.00(-1.60%)
Jan 31, 2024 0.0242 0.0250 0.0242 0.0250 4,940 +0.00(+1.63%)
Jan 30, 2024 0.0254 0.0275 0.0240 0.0246 38,525 -0.00(-3.15%)
Jan 29, 2024 0.0399 0.0399 0.0205 0.0254 30,385 -0.01(-36.50%)
Jan 26, 2024 0.0250 0.0400 0.0250 0.0400 10,980 +0.02(+100.00%)
Jan 25, 2024 0.0200 0.0200 0.0197 0.0200 27,660 -0.00(-2.44%)
Jan 24, 2024 0.0197 0.0205 0.0197 0.0205 8,000 -0.00(-4.65%)
Jan 23, 2024 0.0217 0.0217 0.0200 0.0215 14,100 +0.00(+0.00%)
Jan 22, 2024 0.0175 0.0230 0.0163 0.0215 257,644 +0.01(+34.37%)
Jan 19, 2024 0.0200 0.0200 0.0111 0.0160 316,412 -0.00(-17.95%)
Jan 18, 2024 0.0325 0.0350 0.0186 0.0195 643,188 -0.02(-44.29%)
Jan 17, 2024 0.0350 0.0350 0.0250 0.0350 14,335 -0.00(-11.17%)
Jan 16, 2024 0.0400 0.0400 0.0335 0.0394 44,010 +0.00(+0.51%)
Jan 12, 2024 0.0400 0.0405 0.0390 0.0392 18,627 -0.00(-6.22%)
Jan 11, 2024 0.0418 0.0418 0.0380 0.0418 832,266 +0.00(+0.72%)
Jan 10, 2024 0.0412 0.0415 0.0400 0.0415 590,673 +0.00(+0.73%)
Jan 09, 2024 0.0428 0.0446 0.0400 0.0412 692,999 -0.00(-1.44%)
Jan 08, 2024 0.0449 0.0700 0.0400 0.0418 202,276 -0.01(-11.06%)
Jan 05, 2024 0.0400 0.0474 0.0400 0.0470 125,598 +0.00(+10.59%)
Jan 04, 2024 0.0450 0.0450 0.0400 0.0425 224,250 +0.00(+6.25%)
Jan 03, 2024 0.0400 0.0450 0.0368 0.0400 1,683,940 +0.00(+2.56%)
Jan 02, 2024 0.0388 0.0447 0.0306 0.0390 1,078,009 -0.00(-2.50%)
Dec 29, 2023 0.0420 0.0440 0.0380 0.0400 73,850 -0.00(-3.85%)
Dec 28, 2023 0.0400 0.0441 0.0400 0.0416 116,900 +0.00(+10.93%)
Dec 27, 2023 0.0305 0.0375 0.0305 0.0375 157,563 +0.01(+22.95%)
Dec 26, 2023 0.0300 0.0327 0.0300 0.0305 108,786 -0.00(-6.15%)
Dec 22, 2023 0.0300 0.0334 0.0300 0.0325 20,970 -0.00(-2.69%)
Dec 21, 2023 0.0318 0.0334 0.0300 0.0334 22,595 +0.00(+2.77%)
Dec 20, 2023 0.0400 0.0421 0.0298 0.0325 234,801 -0.00(-12.87%)
Dec 19, 2023 0.0260 0.0383 0.0260 0.0373 459,453 +0.01(+40.75%)
Dec 18, 2023 0.0222 0.0300 0.0220 0.0265 1,060,100 +0.00(+18.83%)
Dec 15, 2023 0.0211 0.0223 0.0200 0.0223 62,870 +0.00(+7.73%)
Dec 14, 2023 0.0211 0.0214 0.0200 0.0207 5,975 +0.00(+0.00%)
Dec 13, 2023 0.0200 0.0211 0.0200 0.0207 29,602 -0.00(-1.43%)
Dec 12, 2023 0.0200 0.0210 0.0200 0.0210 6,500 +0.00(+10.53%)
Dec 11, 2023 0.0113 0.0190 0.0113 0.0190 10,102 +0.00(+0.53%)
Dec 08, 2023 0.0191 0.0191 0.0160 0.0189 45,356 -0.00(-14.86%)
Dec 07, 2023 0.0220 0.0223 0.0220 0.0222 25,521 +0.00(+0.45%)
Dec 06, 2023 0.0214 0.0221 0.0210 0.0221 22,393 +0.00(+5.24%)
Dec 05, 2023 0.0206 0.0210 0.0205 0.0210 2,831 +0.00(+0.00%)
Dec 04, 2023 0.0200 0.0212 0.0200 0.0210 16,684 -0.00(-1.87%)
Dec 01, 2023 0.0210 0.0215 0.0210 0.0214 102,196 +0.00(+0.47%)
Nov 30, 2023 0.0212 0.0213 0.0210 0.0213 3,000 +0.00(+0.47%)
Nov 29, 2023 0.0210 0.0220 0.0200 0.0212 5,050 +0.00(+1.92%)
Nov 28, 2023 0.0210 0.0221 0.0200 0.0208 7,657 -0.00(-0.95%)
Nov 27, 2023 0.0152 0.0220 0.0152 0.0210 854,967 +0.00(+27.27%)
Nov 24, 2023 0.0172 0.0172 0.0165 0.0165 400 -0.00(-17.09%)
Nov 22, 2023 0.0182 0.0200 0.0182 0.0199 260,350 +0.00(+11.80%)
Nov 21, 2023 0.0182 0.0182 0.0156 0.0178 1,200 +0.00(+14.10%)
Nov 20, 2023 0.0159 0.0159 0.0156 0.0156 20,270 -0.00(-2.50%)
Nov 17, 2023 0.0161 0.0161 0.0160 0.0160 650 -0.00(-3.61%)
Nov 16, 2023 0.0156 0.0176 0.0156 0.0166 9,300 -0.00(-17.00%)
Nov 15, 2023 0.0207 0.0208 0.0200 0.0200 275,000 -0.00(-8.26%)
Nov 13, 2023 0.0218 1 +0.00(+14.74%)
Nov 09, 2023 0.0190 0 -0.00(-9.52%)
Nov 08, 2023 0.0200 0.0215 0.0185 0.0210 204,975 +0.00(+5.00%)
Nov 07, 2023 0.0208 0.0210 0.0200 0.0200 130,360 +0.00(+0.00%)
Nov 06, 2023 0.0155 0.0208 0.0150 0.0200 448,346 +0.00(+25.00%)
Nov 03, 2023 0.0183 0.0183 0.0160 0.0160 110,000 -0.00(-19.60%)
Nov 02, 2023 0.0180 0.0199 0.0150 0.0199 125,610 -0.01(-21.03%)
Nov 01, 2023 0.0087 0.0450 0.0087 0.0252 622,320 +0.01(+103.23%)
Oct 31, 2023 0.0100 0.0124 0.0100 0.0124 1,400 -0.00(-22.50%)
Oct 30, 2023 0.0087 0.0160 0.0087 0.0160 15,594 +0.00(+29.03%)
Oct 26, 2023 0.0124 0 -0.00(-12.68%)
Oct 25, 2023 0.0108 0.0142 0.0108 0.0142 2,529 +0.00(+46.39%)
Oct 24, 2023 0.0180 0.0180 0.0086 0.0097 19,000 -0.01(-39.38%)
Oct 23, 2023 0.0180 0.0180 0.0115 0.0160 10,425 -0.00(-15.79%)
Oct 20, 2023 0.0190 0.0190 0.0180 0.0190 20,685 +0.00(+5.56%)
Oct 19, 2023 0.0190 0.0190 0.0150 0.0180 11,345 +0.00(+20.00%)
Oct 18, 2023 0.0143 0.0150 0.0086 0.0150 6,000 +0.00(+7.91%)
Oct 17, 2023 0.0099 0.0169 0.0099 0.0139 300,420 +0.01(+67.47%)
Oct 16, 2023 0.0080 0.0083 0.0060 0.0083 68,130 +0.00(+6.41%)
Oct 13, 2023 0.0122 0.0122 0.0070 0.0078 242,930 -0.01(-56.67%)
Oct 12, 2023 0.0265 0.0265 0.0121 0.0180 63,305 -0.00(-10.00%)
Oct 11, 2023 0.0180 0.0233 0.0180 0.0200 189,555 +0.00(+3.09%)
Oct 10, 2023 0.0200 0.0200 0.0173 0.0194 7,090 +0.00(+2.65%)
Oct 09, 2023 0.0166 0.0189 0.0166 0.0189 2,900 -0.00(-5.50%)
Oct 06, 2023 0.0150 0.0200 0.0150 0.0200 16,315 +0.00(+7.53%)
Oct 05, 2023 0.0124 0.0187 0.0115 0.0186 235,672 +0.01(+56.30%)
Oct 04, 2023 0.0131 0.0145 0.0114 0.0119 27,980 -0.00(-9.16%)
Oct 03, 2023 0.0131 0.0131 0.0114 0.0131 11,730 +0.00(+0.00%)
Oct 02, 2023 0.0131 0.0148 0.0114 0.0131 11,102 -0.00(-11.49%)
Sep 29, 2023 0.0138 0.0148 0.0114 0.0148 27,181 +0.00(+5.71%)
Sep 28, 2023 0.0146 0.0148 0.0126 0.0140 56,500 +0.00(+2.19%)
Sep 27, 2023 0.0131 0.0148 0.0130 0.0137 11,335 +0.00(+5.38%)
Sep 26, 2023 0.0125 0.0131 0.0114 0.0130 50,980 +0.00(+4.00%)
Sep 25, 2023 0.0240 0.0155 0.0121 0.0125 61,966 -0.01(-37.50%)
Sep 22, 2023 0.0200 0.0240 0.0195 0.0200 118,201 -0.00(-18.03%)
Sep 21, 2023 0.0125 0.0244 0.0125 0.0244 188,883 +0.01(+73.05%)
Sep 20, 2023 0.0125 0.0141 0.0125 0.0141 3,100 +0.00(+0.00%)
Sep 19, 2023 0.0151 0.0151 0.0125 0.0141 6,490 -0.00(-6.62%)
Sep 18, 2023 0.0151 0.0151 0.0151 0.0151 1,000 +0.00(+0.00%)
Sep 15, 2023 0.0150 0.0151 0.0130 0.0151 11,900 -0.00(-8.48%)
Sep 14, 2023 0.0170 0.0203 0.0090 0.0165 90,900 -0.00(-21.43%)
Sep 13, 2023 0.0184 0.0210 0.0130 0.0210 277,270 +0.01(+31.25%)
Sep 12, 2023 0.0146 0.0185 0.0146 0.0160 49,970 +0.00(+6.67%)
Sep 11, 2023 0.0102 0.0150 0.0102 0.0150 1,400 +0.01(+64.84%)
Sep 07, 2023 0.0091 0 -0.00(-27.20%)
Sep 06, 2023 0.0170 0.0170 0.0125 0.0125 10,856 -0.00(-10.71%)
Sep 05, 2023 0.0125 0.0140 0.0125 0.0140 900 +0.00(+0.00%)
Sep 01, 2023 0.0138 0.0140 0.0126 0.0140 6,400 -0.00(-5.41%)
Aug 31, 2023 0.0148 0.0148 0.0148 0.0148 100 +0.00(+0.00%)
Aug 30, 2023 0.0125 0.0148 0.0125 0.0148 2,481 -0.00(-15.43%)
Aug 29, 2023 0.0200 0.0225 0.0165 0.0175 115,400 +0.00(+15.89%)
Aug 28, 2023 0.0150 0.0151 0.0150 0.0151 69,100 +0.00(+11.85%)
Aug 25, 2023 0.0120 0.0143 0.0100 0.0135 166,750 +0.00(+35.00%)
Aug 24, 2023 0.0093 0.0100 0.0093 0.0100 11,828 +0.00(+11.11%)
Aug 23, 2023 0.0080 0.0090 0.0080 0.0090 16,300 +0.00(+5.88%)
Aug 22, 2023 0.0140 0.0140 0.0065 0.0085 297,769 -0.01(-39.29%)
Aug 21, 2023 0.0081 0.0140 0.0081 0.0140 74,500 +0.00(+34.62%)
Aug 18, 2023 0.0176 0.0200 0.0055 0.0104 76,101 -0.01(-43.48%)
Aug 17, 2023 0.0200 0.0200 0.0184 0.0184 200 -0.00(-8.00%)
Aug 16, 2023 0.0219 0.0219 0.0184 0.0200 109,866 -0.00(-9.09%)
Aug 15, 2023 0.0232 0.0270 0.0220 0.0220 309,411 -0.00(-6.38%)
Aug 14, 2023 0.0198 0.0247 0.0125 0.0235 148,296 +0.00(+18.69%)
Aug 11, 2023 0.0134 0.0272 0.0134 0.0198 853,600 +0.01(+48.87%)
Aug 10, 2023 0.0150 0.0150 0.0125 0.0133 306,070 +0.00(+33.00%)
Aug 09, 2023 0.0113 0.0113 0.0100 0.0100 30,002 +0.00(+0.00%)
Aug 08, 2023 0.0091 0.0100 0.0091 0.0100 600 +0.00(+0.00%)
Aug 07, 2023 0.0096 0.0100 0.0096 0.0100 215 +0.00(+16.28%)
Aug 04, 2023 0.0100 0.0100 0.0069 0.0086 3,715 -0.00(-14.00%)
Aug 03, 2023 0.0055 0.0100 0.0055 0.0100 1,572 +0.00(+0.00%)
Aug 02, 2023 0.0100 0.0100 0.0052 0.0100 17,011 +0.00(+0.00%)
Aug 01, 2023 0.0085 0.0100 0.0085 0.0100 5,350 +0.00(+17.65%)
Jul 31, 2023 0.0100 0.0100 0.0077 0.0085 197,211 -0.00(-15.00%)
Jul 28, 2023 0.0128 0.0128 0.0100 0.0100 15,921 -0.00(-15.97%)
Jul 27, 2023 0.0077 0.0128 0.0077 0.0119 18,900 +0.00(+15.53%)
Jul 26, 2023 0.0103 0.0103 0.0103 0.0103 1,000 +0.00(+35.53%)
Jul 25, 2023 0.0090 0.0132 0.0076 0.0076 76,607 +0.00(+1.33%)
Jul 24, 2023 0.0067 0.0075 0.0067 0.0075 1,322 -0.00(-1.32%)
Jul 21, 2023 0.0076 0.0076 0.0074 0.0076 3,000 +0.00(+2.70%)
Jul 20, 2023 0.0060 0.0074 0.0050 0.0074 199,956 -0.00(-26.00%)
Jul 19, 2023 0.0100 0.0100 0.0081 0.0100 118,100 +0.00(+11.11%)
Jul 18, 2023 0.0060 0.0100 0.0060 0.0090 30,720 +0.00(+0.00%)
Jul 17, 2023 0.0080 0.0090 0.0080 0.0090 2,765 +0.00(+5.88%)
Jul 14, 2023 0.0085 0.0085 0.0085 0.0085 385 -0.00(-5.56%)
Jul 13, 2023 0.0080 0.0090 0.0080 0.0090 45,320 +0.00(+60.71%)
Jul 12, 2023 0.0040 0.0090 0.0040 0.0056 90,845 -0.00(-37.78%)
Jul 11, 2023 0.0081 0.0090 0.0080 0.0090 363,240 +0.00(+15.38%)
Jul 10, 2023 0.0080 0.0080 0.0078 0.0078 45,000 +0.00(+0.00%)
Jul 07, 2023 0.0047 0.0078 0.0034 0.0078 137,827 +0.00(+16.42%)
Jul 06, 2023 0.0060 0.0071 0.0057 0.0067 182,282 +0.00(+116.13%)
Jul 05, 2023 0.0031 0.0060 0.0031 0.0031 4,680 -0.00(-48.33%)
Jul 03, 2023 0.0060 0.0060 0.0060 0.0060 3,000 -0.00(-15.49%)
Jun 30, 2023 0.0068 0.0071 0.0060 0.0071 4,000 +0.00(+4.41%)
Jun 29, 2023 0.0060 0.0068 0.0060 0.0068 107,678 +0.00(+13.33%)
Jun 28, 2023 0.0067 0.0067 0.0060 0.0060 296,276 -0.00(-10.45%)
Jun 27, 2023 0.0060 0.0067 0.0060 0.0067 6,658 +0.00(+4.69%)
Jun 26, 2023 0.0061 0.0064 0.0061 0.0064 20,212 +0.00(+12.28%)
Jun 23, 2023 0.0031 0.0069 0.0031 0.0057 38,090 -0.00(-18.57%)
Jun 22, 2023 0.0053 0.0070 0.0053 0.0070 12,400 +0.00(+14.75%)
Jun 21, 2023 0.0077 0.0077 0.0022 0.0061 216,250 -0.00(-20.78%)
Jun 20, 2023 0.0070 0.0077 0.0011 0.0077 244,890 +0.00(+10.00%)
Jun 15, 2023 0.0070 0 -0.00(-1.41%)
May 08, 2023 0.0072 0.0072 0.0067 0.0071 10,100 -0.00(-2.74%)
May 05, 2023 0.0072 0.0073 0.0072 0.0073 8,805 +0.00(+17.74%)
May 04, 2023 0.0072 0.0072 0.0062 0.0062 62,000 +0.00(+0.00%)
May 03, 2023 0.0073 0.0073 0.0062 0.0062 121,650 -0.00(-6.06%)
May 02, 2023 0.0074 0.0074 0.0066 0.0066 69,939 -0.00(-7.04%)
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.