U.S. Markets close in 5 hrs 52 mins

DigiPath, Inc. (DIGP)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.03780.0000 (0.00%)
As of 3:29PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20200.03450.03780.03110.03780.037835,200
Aug 04, 20200.03620.03790.03620.03790.037920,200
Aug 03, 20200.03600.03690.03350.03600.036024,100
Jul 31, 20200.03560.03560.03100.03400.0340111,600
Jul 30, 20200.04000.04000.03560.03560.03565,900
Jul 29, 20200.03560.04000.03560.03950.039515,500
Jul 28, 20200.04410.04410.03110.03560.035616,700
Jul 27, 20200.03110.03560.03110.03560.0356400
Jul 24, 20200.03840.04000.03110.03550.035577,300
Jul 23, 20200.03150.04000.03150.03880.038844,700
Jul 22, 20200.03100.04000.03100.03650.036527,200
Jul 21, 20200.03670.04000.03390.03390.033992,500
Jul 20, 20200.03670.03880.03670.03680.036812,300
Jul 17, 20200.04000.04000.03100.03330.03335,800
Jul 16, 20200.03100.04000.03100.03790.0379173,200
Jul 15, 20200.03440.03750.03100.03440.034418,000
Jul 14, 20200.03850.03850.03200.03580.035839,900
Jul 13, 20200.03000.04000.03000.04000.0400205,400
Jul 10, 20200.03980.03980.03000.03940.0394187,500
Jul 09, 20200.03740.03740.03740.03740.0374200
Jul 08, 20200.03990.03990.02800.03750.037570,200
Jul 07, 20200.03800.03990.03800.03990.03995,800
Jul 06, 20200.03300.04000.03000.03500.035077,300
Jul 02, 20200.03300.03990.03300.03900.03909,400
Jul 01, 20200.03800.03990.03650.03990.0399117,800
Jun 30, 20200.03540.03900.03300.03800.03805,200
Jun 29, 20200.03990.03990.03220.03750.037547,000
Jun 26, 20200.03640.04000.02700.03990.0399220,800
Jun 25, 20200.04230.04230.03500.04000.040021,200
Jun 24, 20200.04100.04100.03630.04000.040030,600
Jun 23, 20200.04000.04000.03510.03760.037614,500
Jun 22, 20200.03630.04000.03630.04000.040050,300
Jun 19, 20200.03820.04000.03820.04000.040042,600
Jun 18, 20200.04200.04200.03570.04000.040044,900
Jun 17, 20200.04070.04300.03800.04200.042072,100
Jun 16, 20200.04470.04470.03880.03880.038831,800
Jun 15, 20200.04400.04400.03510.03760.037659,400
Jun 12, 20200.04130.04150.04000.04000.040031,500
Jun 11, 20200.04020.04090.03930.04000.040043,900
Jun 10, 20200.04100.04470.04000.04250.0425152,500
Jun 09, 20200.03800.04470.03800.04180.0418259,000
Jun 08, 20200.04470.04470.03800.04460.044690,100
Jun 05, 20200.03800.04480.03800.04470.044785,500
Jun 04, 20200.04230.04480.03800.04480.0448108,900
Jun 03, 20200.04200.04490.03970.04490.044941,500
Jun 02, 20200.04500.04500.03900.04490.04498,800
Jun 01, 20200.04990.04990.04000.04500.045047,300
May 29, 20200.04500.04500.04100.04500.045025,700
May 28, 20200.04990.04990.04260.04500.045016,800
May 27, 20200.04190.04500.04100.04500.045060,100
May 26, 20200.04560.04560.03930.04120.0412225,800
May 22, 20200.04200.04560.04000.04560.045643,000
May 21, 20200.04000.04560.04000.04380.043872,700
May 20, 20200.04800.04800.03750.04200.0420343,700
May 19, 20200.05240.05240.04680.04800.048020,300
May 18, 20200.04500.04800.04500.04800.048017,200
May 15, 20200.05740.05740.04040.04800.048062,000
May 14, 20200.05250.05250.04150.04960.049639,400
May 13, 20200.04950.05000.04110.04980.049895,900
May 12, 20200.04730.05000.04100.04970.049779,800
May 11, 20200.05290.05290.04730.05000.05009,400
May 08, 20200.04100.05250.04100.05000.0500118,800
May 07, 20200.05780.05780.03710.05250.052571,100
May 06, 20200.05760.05760.04890.05490.054938,800
May 05, 20200.05300.05790.04750.05760.057639,400
May 04, 20200.04550.05300.04460.05200.0520184,800
May 01, 20200.03610.05090.03610.04930.049358,800
Apr 30, 20200.03840.05100.03610.03610.0361279,200
Apr 29, 20200.05900.05900.03750.04000.0400574,800
Apr 28, 20200.05000.05000.04070.05000.050074,600
Apr 27, 20200.04830.05000.04510.05000.050014,300
Apr 24, 20200.05900.05900.04000.04760.0476114,600
Apr 23, 20200.05900.05900.05230.05800.058015,500
Apr 22, 20200.05450.05450.05450.05450.0545-
Apr 21, 20200.05900.05900.05200.05450.054532,000
Apr 20, 20200.06000.06000.05000.05900.059019,100
Apr 17, 20200.06000.06000.05010.05750.057547,600
Apr 16, 20200.06000.06000.04700.06000.060039,300
Apr 15, 20200.06000.06000.03610.06000.060087,500
Apr 14, 20200.06000.06000.05500.06000.060015,000
Apr 13, 20200.06000.06000.04520.06000.060057,800
Apr 09, 20200.04030.06000.04030.06000.060095,900
Apr 08, 20200.06000.06000.04010.05700.0570297,500
Apr 07, 20200.06500.06500.05150.05810.0581207,200
Apr 06, 20200.06740.06740.04970.06500.065035,400
Apr 03, 20200.07760.07760.05000.06740.0674247,200
Apr 02, 20200.05050.07760.05050.07100.07106,900
Apr 01, 20200.06040.07100.05000.07100.071014,000
Mar 31, 20200.07000.07760.06520.07000.070038,100
Mar 30, 20200.07070.07070.06010.07000.070034,500
Mar 27, 20200.07070.07070.06010.06540.065468,000
Mar 26, 20200.07070.07070.06540.07000.070014,200
Mar 25, 20200.06990.07000.05950.06040.060471,800
Mar 24, 20200.03600.06990.03600.05500.055015,000
Mar 23, 20200.05500.07500.05500.05600.0560195,800
Mar 20, 20200.04400.05400.04400.04600.046079,100
Mar 19, 20200.02000.04880.02000.04000.040088,700
Mar 18, 20200.05000.05500.02300.02500.0250240,400
Mar 17, 20200.05100.06000.04620.05230.052361,100
Mar 16, 20200.04620.05790.04620.05790.057933,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...