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 (%)
May 31, 2016 0.2200 0.2280 0.2070 0.2111 179,642 -0.02(-7.41%)
May 27, 2016 0.2280 0.2280 0.2280 0 +0.00(+0.88%)
May 26, 2016 0.2109 0.2276 0.2109 0.2260 25,700 +0.01(+5.44%)
May 25, 2016 0.2089 0.2144 0.2070 0.2144 31,900 +0.01(+2.94%)
May 24, 2016 0.2100 0.2171 0.2072 0.2082 49,806 +0.00(+0.50%)
May 23, 2016 0.2188 0.2192 0.2070 0.2072 100,600 -0.02(-7.91%)
May 20, 2016 0.2200 0.2276 0.2150 0.2250 73,860 +0.01(+2.27%)
May 19, 2016 0.2343 0.2399 0.2111 0.2200 45,752 -0.01(-4.14%)
May 18, 2016 0.2254 0.2299 0.2110 0.2295 84,581 -0.01(-5.74%)
May 17, 2016 0.2130 0.2495 0.2130 0.2435 72,169 +0.01(+5.86%)
May 16, 2016 0.2493 0.2500 0.2110 0.2300 92,510 -0.01(-6.12%)
May 13, 2016 0.2493 0.2493 0.2285 0.2450 14,225 +0.01(+6.52%)
May 12, 2016 0.2275 0.2300 0.2200 0.2300 21,385 -0.02(-7.74%)
May 11, 2016 0.2200 0.2500 0.2070 0.2493 79,016 +0.04(+17.07%)
May 10, 2016 0.2323 0.2407 0.2100 0.2129 58,838 -0.01(-5.57%)
May 09, 2016 0.2080 0.2400 0.2080 0.2255 20,350 -0.00(-1.96%)
May 06, 2016 0.2330 0.2407 0.2120 0.2300 53,910 +0.00(+0.00%)
May 05, 2016 0.2493 0.2493 0.2300 0.2300 57,769 -0.01(-4.96%)
May 04, 2016 0.2373 0.2500 0.2174 0.2420 38,330 +0.01(+2.98%)
May 03, 2016 0.2300 0.2500 0.2300 0.2350 47,208 +0.00(+2.17%)
May 02, 2016 0.2480 0.2500 0.2100 0.2300 122,102 -0.02(-7.26%)
Apr 29, 2016 0.2500 0.2500 0.2101 0.2480 91,531 -0.00(-0.80%)
Apr 28, 2016 0.2495 0.2500 0.2307 0.2500 57,249 +0.00(+0.20%)
Apr 27, 2016 0.2490 0.2495 0.2305 0.2495 68,666 +0.01(+2.04%)
Apr 26, 2016 0.2500 0.2500 0.2300 0.2445 67,548 +0.00(+1.88%)
Apr 25, 2016 0.2500 0.2550 0.2391 0.2400 112,465 +0.00(+1.61%)
Apr 22, 2016 0.2080 0.2600 0.1900 0.2362 48,342 +0.01(+4.98%)
Apr 21, 2016 0.2310 0.2500 0.1850 0.2250 153,368 -0.03(-10.07%)
Apr 20, 2016 0.2600 0.2800 0.2360 0.2502 154,878 -0.01(-3.77%)
Apr 19, 2016 0.2500 0.2600 0.2390 0.2600 96,848 -0.00(-1.18%)
Apr 18, 2016 0.2499 0.2650 0.2358 0.2631 153,422 +0.03(+11.58%)
Apr 15, 2016 0.2500 0.2500 0.2210 0.2358 29,725 -0.01(-5.68%)
Apr 14, 2016 0.2550 0.2700 0.2210 0.2500 204,120 -0.01(-1.96%)
Apr 13, 2016 0.2460 0.2600 0.2400 0.2550 52,948 +0.01(+3.49%)
Apr 12, 2016 0.2600 0.2700 0.2460 0.2464 87,995 -0.01(-5.23%)
Apr 11, 2016 0.2400 0.2700 0.2200 0.2600 68,503 +0.02(+8.38%)
Apr 08, 2016 0.2500 0.2500 0.2100 0.2399 65,120 +0.02(+9.05%)
Apr 07, 2016 0.2000 0.2200 0.1806 0.2200 116,516 +0.03(+12.97%)
Apr 06, 2016 0.2200 0.2200 0.1701 0.1948 79,979 -0.02(-7.26%)
Apr 05, 2016 0.2400 0.2400 0.2100 0.2100 30,836 -0.01(-4.55%)
Apr 04, 2016 0.2300 0.2650 0.2100 0.2200 126,552 -0.05(-16.98%)
Apr 01, 2016 0.2600 0.2700 0.2400 0.2650 214,292 -0.01(-1.85%)
Mar 31, 2016 0.2300 0.2800 0.2000 0.2700 431,242 +0.05(+20.00%)
Mar 30, 2016 0.1900 0.2600 0.1701 0.2250 516,907 +0.05(+25.00%)
Mar 29, 2016 0.2000 0.2000 0.1700 0.1800 200,196 -0.01(-5.26%)
Mar 28, 2016 0.1300 0.2290 0.1200 0.1900 332,917 +0.06(+47.40%)
Mar 24, 2016 0.1289 0.1289 0.1289 0 +0.01(+7.51%)
Mar 23, 2016 0.1200 0.1200 0.1102 0.1199 77,708 -0.00(-0.08%)
Mar 22, 2016 0.1110 0.1200 0.1077 0.1200 185,800 -0.01(-4.00%)
Mar 21, 2016 0.1280 0.1280 0.1200 0.1250 85,264 -0.00(-2.87%)
Mar 18, 2016 0.1289 0.1289 0.1200 0.1287 76,325 +0.00(+2.96%)
Mar 17, 2016 0.1290 0.1390 0.1125 0.1250 80,217 -0.00(-0.20%)
Mar 16, 2016 0.1290 0.1290 0.1210 0.1253 106,444 -0.00(-2.91%)
Mar 15, 2016 0.1224 0.1300 0.1188 0.1290 58,943 +0.01(+5.48%)
Mar 14, 2016 0.1250 0.1290 0.1200 0.1223 106,109 -0.00(-2.16%)
Mar 11, 2016 0.1300 0.1300 0.1250 0.1250 18,613 -0.01(-3.85%)
Mar 10, 2016 0.1289 0.1300 0.1250 0.1300 8,640 +0.00(+0.00%)
Mar 09, 2016 0.1370 0.1370 0.1300 0.1300 19,009 +0.00(+0.00%)
Mar 08, 2016 0.1261 0.1300 0.1250 0.1300 45,700 +0.00(+2.36%)
Mar 07, 2016 0.2300 0.2300 0.1221 0.1270 76,834 -0.01(-9.29%)
Mar 04, 2016 0.1220 0.1400 0.1220 0.1400 23,723 +0.02(+14.75%)
Mar 03, 2016 0.1600 0.1600 0.1200 0.1220 94,385 -0.01(-5.94%)
Mar 02, 2016 0.1260 0.1320 0.1155 0.1297 42,719 +0.01(+7.99%)
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.