U.S. markets open in 8 hours 47 minutes

DigiPath, Inc. (DIGP)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0630+0.0030 (+5.00%)
At close: 3:29PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 20210.05200.07950.05200.06300.063078,800
Jun 22, 20210.05760.06000.04990.06000.060093,600
Jun 21, 20210.06000.06000.05680.06000.060040,800
Jun 18, 20210.05510.06060.05210.06000.060091,600
Jun 17, 20210.06060.06060.05520.06060.0606193,300
Jun 16, 20210.05510.06000.05510.05530.055330,700
Jun 15, 20210.06060.06060.05340.05590.0559180,700
Jun 14, 20210.05800.06000.05750.05900.059088,000
Jun 11, 20210.05110.08900.05110.05800.0580183,500
Jun 10, 20210.06000.06000.05000.05990.0599127,600
Jun 09, 20210.05600.06000.05050.05060.050633,900
Jun 08, 20210.05420.05550.04990.05200.052076,100
Jun 07, 20210.06500.06500.05050.05050.050587,900
Jun 04, 20210.06680.07920.06000.06180.0618166,400
Jun 03, 20210.06000.06750.05420.06600.0660438,500
Jun 02, 20210.05000.06500.04800.06000.0600695,500
Jun 01, 20210.03930.05000.03930.05000.0500402,400
May 28, 20210.04700.04700.03870.04420.044225,700
May 27, 20210.04450.04700.03840.04700.0470189,600
May 26, 20210.04450.04450.04450.04450.04451,200
May 25, 20210.03010.04300.03010.04300.0430120,000
May 24, 20210.04500.04500.04010.04300.043082,700
May 21, 20210.03830.04260.03810.04260.042641,100
May 20, 20210.03820.04250.03820.04250.042555,900
May 19, 20210.04020.04340.04000.04260.042645,600
May 18, 20210.04500.04500.03810.04340.0434272,000
May 17, 20210.04640.04640.03820.04520.045221,300
May 14, 20210.04650.04690.03820.03890.038997,500
May 13, 20210.03810.04700.03810.04700.047015,200
May 12, 20210.03350.04800.03350.04000.0400185,200
May 11, 20210.04010.04930.04010.04730.047316,900
May 10, 20210.04020.04980.04020.04490.044912,000
May 07, 20210.04430.04980.04250.04500.045041,100
May 06, 20210.04000.04940.03610.04870.0487417,500
May 05, 20210.03560.05000.03560.03810.038131,200
May 04, 20210.03500.04490.03500.04490.0449118,400
May 03, 20210.04900.04900.03500.04490.044912,900
Apr 30, 20210.03820.04300.03800.04300.043036,800
Apr 29, 20210.04050.04100.03800.04100.04106,100
Apr 28, 20210.04100.04100.03960.03960.03963,000
Apr 27, 20210.03850.04150.03800.04100.0410114,000
Apr 26, 20210.03860.04590.03860.03870.0387271,600
Apr 23, 20210.04530.04910.03990.04350.043561,800
Apr 22, 20210.04000.04770.04000.04300.043027,100
Apr 21, 20210.04060.04990.03850.03990.039985,500
Apr 20, 20210.03940.04680.03940.04000.040071,900
Apr 19, 20210.04320.04640.04320.04490.044911,300
Apr 16, 20210.04500.05400.03850.04240.0424186,100
Apr 15, 20210.04500.04600.04500.04500.0450132,200
Apr 14, 20210.04500.04760.04500.04550.045534,100
Apr 13, 20210.05000.05000.04520.05000.050010,200
Apr 12, 20210.04720.05000.04640.05000.050022,000
Apr 09, 20210.04570.04990.04570.04990.049917,500
Apr 08, 20210.04930.04990.04850.04990.049915,100
Apr 07, 20210.04870.05490.04850.05000.050089,400
Apr 06, 20210.05210.05490.05130.05490.054972,100
Apr 05, 20210.04500.05650.04500.05650.056521,600
Apr 01, 20210.04570.05250.04510.04570.045777,900
Mar 31, 20210.05400.05400.04740.05000.050067,200
Mar 30, 20210.05100.05550.05100.05550.055524,100
Mar 29, 20210.05320.05500.04930.05500.055010,100
Mar 26, 20210.05000.06000.05000.05510.055145,300
Mar 25, 20210.05050.06000.04560.05630.0563115,300
Mar 24, 20210.06000.06000.05550.06000.060027,200
Mar 23, 20210.05320.06000.05000.05670.0567168,800
Mar 22, 20210.05150.05810.05150.05480.054813,600
Mar 19, 20210.05150.05840.05150.05200.052020,000
Mar 18, 20210.05960.05970.05400.05440.054426,600
Mar 17, 20210.05500.05990.05500.05610.056140,800
Mar 16, 20210.06000.06500.05500.05990.059998,600
Mar 15, 20210.05250.05900.05000.05210.052160,900
Mar 12, 20210.05750.06900.05150.05820.0582439,700
Mar 11, 20210.04860.05000.04860.05000.050033,300
Mar 10, 20210.04830.05750.04830.04900.0490114,500
Mar 09, 20210.05290.05750.05240.05680.05689,300
Mar 08, 20210.05760.05760.04820.05680.0568158,000
Mar 05, 20210.04100.05760.04070.05760.057680,000
Mar 04, 20210.04900.06150.04000.04740.0474521,600
Mar 03, 20210.05500.06260.04890.05200.0520437,800
Mar 02, 20210.05580.06350.05230.05230.0523191,100
Mar 01, 20210.05600.05990.05600.05790.057919,900
Feb 26, 20210.05580.05990.05580.05650.0565125,100
Feb 25, 20210.06720.07120.05550.05760.0576165,100
Feb 24, 20210.06350.06890.06010.06230.0623201,200
Feb 23, 20210.06250.06250.05000.05050.0505387,600
Feb 22, 20210.06000.06000.05560.06000.0600181,100
Feb 19, 20210.06500.07300.05450.05500.0550360,000
Feb 18, 20210.07790.07790.06010.06500.0650180,600
Feb 17, 20210.06160.08000.06000.07060.0706120,000
Feb 16, 20210.08490.08490.05000.06160.0616848,000
Feb 12, 20210.07990.10000.07500.08000.0800848,300
Feb 11, 20210.05500.08900.05500.07500.07501,449,600
Feb 10, 20210.05130.06500.04770.06500.0650920,500
Feb 09, 20210.04620.08000.04610.05000.0500934,800
Feb 08, 20210.04780.05000.04600.04700.0470298,200
Feb 05, 20210.05000.05000.04610.04800.0480414,700
Feb 04, 20210.04200.05000.04010.04820.0482127,200
Feb 03, 20210.04700.04700.03810.04200.042073,600
Feb 02, 20210.05050.05050.03350.04700.0470138,300
Feb 01, 20210.04480.05000.04000.04990.0499182,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...