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 29, 2020 0.0450 0.0450 0.0410 0.0450 25,700 +0.00(+0.00%)
May 28, 2020 0.0499 0.0499 0.0426 0.0450 16,789 +0.00(+0.00%)
May 27, 2020 0.0419 0.0450 0.0410 0.0450 60,064 +0.00(+9.22%)
May 26, 2020 0.0456 0.0456 0.0393 0.0412 225,814 -0.00(-9.65%)
May 22, 2020 0.0420 0.0456 0.0400 0.0456 42,900 +0.00(+4.11%)
May 21, 2020 0.0400 0.0456 0.0400 0.0438 72,662 +0.00(+4.29%)
May 20, 2020 0.0480 0.0480 0.0375 0.0420 343,713 -0.01(-12.50%)
May 19, 2020 0.0524 0.0524 0.0468 0.0480 20,300 +0.00(+0.00%)
May 18, 2020 0.0455 0.0480 0.0450 0.0480 17,152 +0.00(+0.00%)
May 15, 2020 0.0574 0.0574 0.0404 0.0480 61,900 -0.00(-3.23%)
May 14, 2020 0.0525 0.0525 0.0415 0.0496 39,447 -0.00(-0.40%)
May 13, 2020 0.0495 0.0500 0.0411 0.0498 95,922 +0.00(+0.20%)
May 12, 2020 0.0473 0.0500 0.0410 0.0497 79,774 -0.00(-0.60%)
May 11, 2020 0.0529 0.0529 0.0473 0.0500 9,350 +0.00(+0.00%)
May 08, 2020 0.0410 0.0525 0.0410 0.0500 118,800 -0.00(-4.76%)
May 07, 2020 0.0578 0.0578 0.0371 0.0525 71,127 -0.00(-4.37%)
May 06, 2020 0.0576 0.0576 0.0489 0.0549 38,750 -0.00(-4.69%)
May 05, 2020 0.0530 0.0579 0.0475 0.0576 39,381 +0.01(+10.77%)
May 04, 2020 0.0455 0.0530 0.0446 0.0520 184,809 +0.00(+5.48%)
May 01, 2020 0.0361 0.0509 0.0361 0.0493 58,700 +0.01(+36.57%)
Apr 30, 2020 0.0384 0.0510 0.0361 0.0361 279,158 -0.00(-9.75%)
Apr 29, 2020 0.0590 0.0590 0.0375 0.0400 574,776 -0.01(-20.00%)
Apr 28, 2020 0.0500 0.0500 0.0407 0.0500 74,647 +0.00(+0.00%)
Apr 27, 2020 0.0483 0.0500 0.0451 0.0500 14,311 +0.00(+5.04%)
Apr 24, 2020 0.0590 0.0590 0.0400 0.0476 114,500 -0.01(-17.93%)
Apr 23, 2020 0.0590 0.0590 0.0523 0.0580 15,530 +0.00(+6.42%)
Apr 21, 2020 0.0545 0.0545 0.0545 0 -0.00(-7.63%)
Apr 20, 2020 0.0600 0.0600 0.0500 0.0590 19,074 +0.00(+2.61%)
Apr 17, 2020 0.0600 0.0600 0.0501 0.0575 47,500 -0.00(-4.17%)
Apr 16, 2020 0.0600 0.0600 0.0470 0.0600 39,269 +0.00(+0.00%)
Apr 15, 2020 0.0600 0.0600 0.0361 0.0600 87,535 +0.00(+0.00%)
Apr 14, 2020 0.0600 0.0600 0.0550 0.0600 15,032 +0.00(+0.00%)
Apr 13, 2020 0.0600 0.0600 0.0452 0.0600 57,760 +0.00(+0.00%)
Apr 09, 2020 0.0403 0.0600 0.0403 0.0600 95,900 +0.00(+5.26%)
Apr 08, 2020 0.0600 0.0600 0.0401 0.0570 297,466 -0.00(-1.89%)
Apr 07, 2020 0.0650 0.0650 0.0515 0.0581 207,220 -0.01(-10.62%)
Apr 06, 2020 0.0674 0.0674 0.0497 0.0650 35,403 -0.00(-3.56%)
Apr 03, 2020 0.0776 0.0776 0.0500 0.0674 247,100 -0.00(-5.07%)
Apr 02, 2020 0.0505 0.0776 0.0505 0.0710 6,865 +0.00(+0.00%)
Apr 01, 2020 0.0604 0.0710 0.0500 0.0710 13,986 +0.00(+1.43%)
Mar 31, 2020 0.0700 0.0776 0.0652 0.0700 38,051 +0.00(+0.00%)
Mar 30, 2020 0.0707 0.0707 0.0601 0.0700 34,527 +0.00(+7.03%)
Mar 27, 2020 0.0707 0.0707 0.0601 0.0654 68,000 -0.00(-6.57%)
Mar 26, 2020 0.0707 0.0707 0.0654 0.0700 14,157 +0.01(+15.89%)
Mar 25, 2020 0.0699 0.0700 0.0595 0.0604 71,788 +0.01(+9.82%)
Mar 24, 2020 0.0360 0.0699 0.0360 0.0550 15,020 -0.00(-1.79%)
Mar 23, 2020 0.0550 0.0750 0.0550 0.0560 195,760 +0.01(+21.74%)
Mar 20, 2020 0.0440 0.0540 0.0440 0.0460 79,000 +0.01(+15.00%)
Mar 19, 2020 0.0200 0.0488 0.0200 0.0400 88,681 +0.01(+60.00%)
Mar 18, 2020 0.0500 0.0550 0.0230 0.0250 240,380 -0.03(-52.20%)
Mar 17, 2020 0.0510 0.0600 0.0462 0.0523 61,099 -0.01(-9.67%)
Mar 16, 2020 0.0462 0.0579 0.0462 0.0579 33,650 +0.00(+0.00%)
Mar 13, 2020 0.0575 0.0676 0.0575 0.0579 52,400 -0.00(-4.93%)
Mar 12, 2020 0.0575 0.0609 0.0575 0.0609 22,118 +0.00(+5.91%)
Mar 11, 2020 0.0575 0.0575 0.0575 0.0575 1,974 -0.01(-12.21%)
Mar 10, 2020 0.0777 0.0777 0.0500 0.0655 116,394 +0.00(+2.50%)
Mar 09, 2020 0.0595 0.0777 0.0500 0.0639 89,200 +0.00(+6.50%)
Mar 06, 2020 0.0718 0.0718 0.0599 0.0600 68,600 -0.01(-11.63%)
Mar 05, 2020 0.0735 0.0735 0.0677 0.0679 51,565 -0.00(-3.00%)
Mar 04, 2020 0.0770 0.0770 0.0700 0.0700 500 -0.00(-4.76%)
Mar 03, 2020 0.0688 0.0750 0.0688 0.0735 8,705 +0.00(+0.82%)
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.