Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Digipath Inc (OP: DIGP )

0.0234 -0.0016 (-6.40%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 14, 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 (%)
Jul 29, 2022 0.0120 0.0129 0.0095 0.0120 304,398 -0.00(-0.83%)
Jul 28, 2022 0.0130 0.0168 0.0121 0.0121 88,886 -0.00(-16.55%)
Jul 27, 2022 0.0130 0.0160 0.0125 0.0145 106,703 +0.00(+16.00%)
Jul 26, 2022 0.0125 0.0135 0.0120 0.0125 273,444 -0.00(-7.41%)
Jul 22, 2022 0.0135 6 +0.00(+21.62%)
Jul 20, 2022 0.0111 0 -0.00(-11.20%)
Jul 19, 2022 0.0125 0.0125 0.0125 0.0125 3,500 +0.00(+5.93%)
Jul 15, 2022 0.0118 0 -0.00(-5.60%)
Jul 14, 2022 0.0118 0.0125 0.0118 0.0125 12,230 +0.00(+7.76%)
Jul 12, 2022 0.0116 0 -0.00(-4.92%)
Jul 11, 2022 0.0122 0.0124 0.0122 0.0122 34,000 +0.00(+1.67%)
Jul 07, 2022 0.0120 0 +0.00(+0.00%)
Jul 06, 2022 0.0101 0.0122 0.0101 0.0120 178,500 +0.00(+18.81%)
Jul 05, 2022 0.0105 0.0113 0.0101 0.0101 101,550 -0.00(-15.83%)
Jul 01, 2022 0.0111 0.0120 0.0100 0.0120 250,000 -0.00(-4.00%)
Jun 30, 2022 0.0124 0.0133 0.0123 0.0125 192,498 +0.00(+0.81%)
Jun 28, 2022 0.0124 0 +0.00(+0.81%)
Jun 27, 2022 0.0118 0.0123 0.0118 0.0123 36,235 -0.00(-3.15%)
Jun 24, 2022 0.0124 0.0127 0.0120 0.0127 25,000 +0.00(+2.42%)
Jun 23, 2022 0.0121 0.0124 0.0117 0.0124 37,150 +0.00(+5.08%)
Jun 22, 2022 0.0112 0.0138 0.0112 0.0118 108,740 -0.00(-15.11%)
Jun 21, 2022 0.0120 0.0139 0.0111 0.0139 71,178 +0.00(+15.83%)
Jun 17, 2022 0.0120 0.0130 0.0120 0.0120 7,000 -0.00(-23.08%)
Jun 16, 2022 0.0123 0.0156 0.0123 0.0156 128,980 +0.00(+18.18%)
Jun 15, 2022 0.0132 0.0132 0.0132 0.0132 3,200 +0.00(+17.86%)
Jun 14, 2022 0.0114 0.0114 0.0112 0.0112 88,810 +0.00(+0.00%)
Jun 13, 2022 0.0112 0.0120 0.0112 0.0112 77,120 -0.00(-26.80%)
Jun 10, 2022 0.0115 0.0153 0.0115 0.0153 58,933 +0.00(+9.29%)
Jun 09, 2022 0.0140 0.0140 0.0140 0.0140 17,000 -0.00(-10.26%)
Jun 08, 2022 0.0140 0.0156 0.0140 0.0156 18,455 +0.00(+0.65%)
Jun 07, 2022 0.0157 0.0157 0.0141 0.0155 24,433 +0.00(+10.71%)
Jun 06, 2022 0.0130 0.0140 0.0130 0.0140 1,300 +0.00(+6.06%)
Jun 03, 2022 0.0111 0.0159 0.0111 0.0132 23,100 +0.00(+2.33%)
Jun 02, 2022 0.0111 0.0129 0.0111 0.0129 67,643 -0.00(-0.77%)
Jun 01, 2022 0.0153 0.0153 0.0110 0.0130 106,521 +0.00(+5.69%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.