Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digipath Inc (OP: DIGP )

0.0260 -0.0033 (-11.26%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 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, 2022 0.0140 0.0140 0.0119 0.0123 195,469 -0.00(-5.38%)
May 27, 2022 0.0150 0.0160 0.0130 0.0130 111,350 +0.00(+4.00%)
May 26, 2022 0.0164 0.0164 0.0123 0.0125 340,000 -0.00(-20.38%)
May 25, 2022 0.0155 0.0157 0.0155 0.0157 600 +0.00(+12.14%)
May 24, 2022 0.0140 0.0155 0.0140 0.0140 15,230 +0.00(+8.53%)
May 23, 2022 0.0192 0.0192 0.0123 0.0129 29,044 -0.01(-32.81%)
May 20, 2022 0.0162 0.0192 0.0162 0.0192 42,000 +0.00(+1.05%)
May 18, 2022 0.0190 0 +0.00(+5.56%)
May 17, 2022 0.0180 0.0180 0.0180 0.0180 57,947 +0.00(+0.00%)
May 16, 2022 0.0180 0.0180 0.0131 0.0180 20,062 +0.00(+0.00%)
May 13, 2022 0.0148 0.0180 0.0111 0.0180 42,900 +0.00(+7.78%)
May 12, 2022 0.0145 0.0213 0.0144 0.0167 98,940 +0.00(+16.78%)
May 11, 2022 0.0150 0.0162 0.0111 0.0143 511,647 -0.00(-5.92%)
May 10, 2022 0.0153 0.0163 0.0151 0.0152 125,790 -0.00(-8.43%)
May 09, 2022 0.0225 0.0225 0.0150 0.0166 246,833 -0.00(-21.70%)
May 06, 2022 0.0200 0.0240 0.0200 0.0212 92,074 -0.00(-11.67%)
May 05, 2022 0.0217 0.0240 0.0205 0.0240 195,079 +0.00(+1.27%)
May 04, 2022 0.0215 0.0370 0.0195 0.0237 3,670,988 +0.00(+18.50%)
May 03, 2022 0.0200 0.0200 0.0200 0.0200 4,675 +0.00(+25.00%)
May 02, 2022 0.0163 0.0230 0.0155 0.0160 299,083 +0.00(+0.00%)
Apr 29, 2022 0.0161 0.0161 0.0158 0.0160 98,853 +0.00(+0.00%)
Apr 28, 2022 0.0203 0.0203 0.0160 0.0160 71,986 -0.00(-11.11%)
Apr 27, 2022 0.0188 0.0188 0.0180 0.0180 7,360 -0.00(-11.33%)
Apr 26, 2022 0.0203 0.0203 0.0162 0.0203 17,963 +0.00(+0.00%)
Apr 25, 2022 0.0203 0.0203 0.0182 0.0203 30,000 +0.00(+0.00%)
Apr 22, 2022 0.0182 0.0203 0.0182 0.0203 26,574 -0.00(-0.49%)
Apr 21, 2022 0.0185 0.0204 0.0163 0.0204 12,552 +0.00(+20.00%)
Apr 20, 2022 0.0175 0.0180 0.0170 0.0170 125,150 -0.00(-10.99%)
Apr 19, 2022 0.0190 0.0191 0.0190 0.0191 11,730 +0.00(+0.00%)
Apr 18, 2022 0.0209 0.0209 0.0161 0.0191 263,645 -0.00(-8.61%)
Apr 14, 2022 0.0255 0.0255 0.0202 0.0209 270,530 -0.01(-19.62%)
Apr 13, 2022 0.0260 0.0270 0.0231 0.0260 242,243 +0.01(+31.31%)
Apr 12, 2022 0.0198 0.0198 0.0198 0.0198 15,950 +0.00(+4.76%)
Apr 11, 2022 0.0190 0.0190 0.0180 0.0189 40,908 +0.00(+5.00%)
Apr 08, 2022 0.0193 0.0195 0.0180 0.0180 106,330 -0.00(-2.70%)
Apr 07, 2022 0.0207 0.0217 0.0163 0.0185 148,740 -0.00(-2.63%)
Apr 06, 2022 0.0205 0.0210 0.0190 0.0190 89,068 -0.00(-5.00%)
Apr 05, 2022 0.0230 0.0230 0.0189 0.0200 573,936 -0.00(-14.53%)
Apr 04, 2022 0.0220 0.0235 0.0210 0.0234 196,749 +0.00(+8.33%)
Apr 01, 2022 0.0275 0.0275 0.0195 0.0216 559,580 -0.00(-6.09%)
Mar 31, 2022 0.0229 0.0279 0.0227 0.0230 179,347 +0.00(+2.22%)
Mar 30, 2022 0.0252 0.0253 0.0223 0.0225 57,196 -0.00(-10.71%)
Mar 29, 2022 0.0223 0.0252 0.0223 0.0252 86,208 +0.00(+0.00%)
Mar 28, 2022 0.0246 0.0300 0.0222 0.0252 205,943 -0.00(-9.35%)
Mar 25, 2022 0.0300 0.0388 0.0246 0.0278 2,245,695 +0.00(+2.96%)
Mar 24, 2022 0.0250 0.0297 0.0241 0.0270 199,670 +0.00(+8.00%)
Mar 23, 2022 0.0235 0.0254 0.0235 0.0250 55,470 +0.00(+13.64%)
Mar 22, 2022 0.0258 0.0258 0.0220 0.0220 58,887 -0.00(-12.00%)
Mar 21, 2022 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+4.17%)
Mar 17, 2022 0.0240 90 -0.00(-6.98%)
Mar 16, 2022 0.0259 0.0259 0.0224 0.0258 67,168 -0.00(-0.39%)
Mar 14, 2022 0.0259 70 -0.00(-0.38%)
Mar 11, 2022 0.0260 0.0260 0.0260 0.0260 40,000 -0.00(-1.89%)
Mar 10, 2022 0.0271 0.0279 0.0255 0.0265 96,500 +0.00(+6.00%)
Mar 09, 2022 0.0267 0.0280 0.0250 0.0250 108,520 +0.00(+0.00%)
Mar 08, 2022 0.0255 0.0273 0.0250 0.0250 71,066 -0.00(-3.85%)
Mar 07, 2022 0.0281 0.0281 0.0260 0.0260 27,791 -0.00(-5.80%)
Mar 04, 2022 0.0276 0.0276 0.0270 0.0276 30,767 +0.00(+2.22%)
Mar 03, 2022 0.0260 0.0279 0.0260 0.0270 3,067 -0.00(-0.37%)
Mar 02, 2022 0.0269 0.0271 0.0269 0.0271 10,702 +0.00(+5.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.