DIGP - DigiPath, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.11990.12000.11990.12000.1200810
Sep 19, 20190.11500.11800.11000.11800.11809,600
Sep 18, 20190.10100.12000.10100.11600.116062,200
Sep 17, 20190.10350.11170.10000.11000.110032,100
Sep 16, 20190.12750.12750.10400.10400.1040147,000
Sep 13, 20190.11320.11900.10750.11100.111029,400
Sep 12, 20190.10750.11450.10750.11000.110035,700
Sep 11, 20190.11600.11900.10750.11900.119029,100
Sep 10, 20190.13000.13000.11500.11500.115031,000
Sep 09, 20190.10800.11940.10000.11250.112558,200
Sep 06, 20190.10940.11480.10940.11000.110025,200
Sep 05, 20190.12000.12000.10760.10760.107675,500
Sep 04, 20190.10500.12000.10500.11500.115062,200
Sep 03, 20190.12500.12500.11000.11000.110015,900
Aug 30, 20190.11000.12000.10500.12000.120052,300
Aug 29, 20190.11500.12000.10500.10500.1050137,100
Aug 28, 20190.13000.13000.11500.11500.115084,600
Aug 27, 20190.12000.13000.11500.13000.1300125,800
Aug 26, 20190.13000.13000.12000.12700.127030,700
Aug 23, 20190.12000.13000.12000.12010.120116,900
Aug 22, 20190.13000.13050.12000.12000.120072,200
Aug 21, 20190.14000.14000.13000.13500.135040,300
Aug 20, 20190.15000.15000.13510.14000.140023,400
Aug 19, 20190.15000.15000.13520.14000.140012,300
Aug 16, 20190.13510.15000.13510.13810.138125,200
Aug 15, 20190.15000.15000.13510.13510.135120,400
Aug 14, 20190.15000.15000.13520.15000.150024,600
Aug 13, 20190.14510.14510.13420.14510.145135,100
Aug 12, 20190.14000.14500.13900.14500.145034,800
Aug 09, 20190.15000.15000.14000.14700.147017,100
Aug 08, 20190.14350.14470.14090.14470.144719,100
Aug 07, 20190.15250.15250.12650.14000.140063,500
Aug 06, 20190.15250.15250.15000.15000.150060,200
Aug 05, 20190.14900.15480.14900.15250.152556,600
Aug 02, 20190.14960.14990.14010.14970.149722,500
Aug 01, 20190.14990.14990.11510.14950.149566,700
Jul 31, 20190.14800.14880.12650.13320.133237,300
Jul 30, 20190.11600.14990.11600.14770.1477194,700
Jul 29, 20190.12900.12900.12500.12900.129034,400
Jul 26, 20190.12010.12800.12000.12800.128033,000
Jul 25, 20190.12010.13000.12010.12020.120214,000
Jul 24, 20190.14000.14000.12010.12500.125028,000
Jul 23, 20190.12000.13000.12000.12800.128032,600
Jul 22, 20190.10250.12000.10250.11750.11755,000
Jul 19, 20190.11500.12390.11500.12000.120039,300
Jul 18, 20190.10750.12390.10290.10990.1099139,500
Jul 17, 20190.12150.12800.10250.10500.1050211,000
Jul 16, 20190.12960.13000.12500.12500.125013,900
Jul 15, 20190.13000.13150.12900.12900.129018,200
Jul 12, 20190.13600.13600.12900.13250.132516,400
Jul 11, 20190.12800.13010.12800.13000.1300177,800
Jul 10, 20190.12650.12650.12650.12650.1265100
Jul 09, 20190.12500.13700.12500.12650.126530,600
Jul 08, 20190.12510.13700.12500.12510.12513,600
Jul 05, 20190.13700.13700.13000.13690.136931,600
Jul 03, 20190.13700.13700.13350.13690.13694,500
Jul 02, 20190.13690.13690.13690.13690.1369-
Jul 01, 20190.12760.13690.12510.13690.136955,400
Jun 28, 20190.12010.13680.12010.13100.131019,800
Jun 27, 20190.14690.14690.12000.13110.131131,500
Jun 26, 20190.15000.15000.13800.13800.138021,600
Jun 25, 20190.12100.14400.12100.14400.144033,400
Jun 24, 20190.15000.15000.13500.14260.142617,900
Jun 21, 20190.13920.15000.13510.15000.150017,500
Jun 20, 20190.15200.15200.13710.14490.144922,300
Jun 19, 20190.13600.14990.13600.14490.144912,800
Jun 18, 20190.14850.14850.13000.13580.1358118,200
Jun 17, 20190.16500.16500.13500.15390.1539121,200
Jun 14, 20190.12910.16000.12910.16000.160022,900
Jun 13, 20190.12000.14800.12000.14800.148026,200
Jun 12, 20190.13630.13630.13220.13630.13639,200
Jun 11, 20190.12000.14780.12000.14030.140358,400
Jun 10, 20190.16350.16350.13220.14480.144824,900
Jun 07, 20190.14500.14700.13210.14700.147066,600
Jun 06, 20190.13490.14000.13400.14000.1400141,000
Jun 05, 20190.13200.14800.13000.13900.139049,400
Jun 04, 20190.12950.14500.12950.14500.145040,900
Jun 03, 20190.13010.14290.12300.13080.1308226,900
May 31, 20190.15000.15000.12300.14250.142572,100
May 30, 20190.12100.15580.12100.14420.144265,400
May 29, 20190.15000.15800.14140.15400.154064,800
May 28, 20190.16010.17000.12100.14810.1481210,000
May 24, 20190.18500.18500.16010.16060.160674,500
May 23, 20190.16500.16700.15510.16600.166047,800
May 22, 20190.15200.16000.15200.15350.153523,900
May 21, 20190.14100.15940.14100.15060.150628,200
May 20, 20190.15500.16660.14000.14150.1415104,500
May 17, 20190.16560.16560.15000.16000.160055,700
May 16, 20190.14080.16560.14080.16550.165522,000
May 15, 20190.15000.15000.14060.14080.1408122,100
May 14, 20190.15000.16800.15000.15000.150038,500
May 13, 20190.16500.16930.15000.15000.150065,900
May 10, 20190.16500.16500.15500.16490.16497,300
May 09, 20190.15750.16740.15750.16200.162036,400
May 08, 20190.16900.16900.15000.15000.1500103,800
May 07, 20190.16600.17300.16000.16900.169088,300
May 06, 20190.17000.17000.16500.16750.167581,700
May 03, 20190.17250.18000.16000.16500.165074,800
May 02, 20190.17000.18600.15000.16000.160067,300
May 01, 20190.17000.18600.17000.18200.182043,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...