Digipath Inc (PK) Historical Data - DIGP | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Digipath Inc (PK) (DIGP)
Digipath Inc (PK) (DIGP) Historical

Digipath Inc (PK) (DIGP)

0.03197

-0.00083

(-2.53%)

Closed May 04 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.00152	4.99178981938	0.03045	0.039	0.028	108412	0.03556057	CS
4	0.01187	59.0547263682	0.0201	0.039	0.0165	90968	0.03212136	CS
12	0.00617	23.9147286822	0.0258	0.039	0.01	85092	0.02350044	CS
26	0.01372	75.1780821918	0.01825	0.07	0.01	138776	0.02936602	CS
52	0.02472	340.965517241	0.00725	0.07	0.0011	108146	0.02393623	CS
156	-0.01703	-34.7551020408	0.049	0.089	0.0011	115595	0.02475022	CS
260	-0.14053	-81.4666666667	0.1725	0.185	0.0011	110096	0.036371	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714771740	0.03197	-0.00083	-2.53	0.0325	0.034	0.0311	1950
1714685340	0.0328	-0.0052	-13.68	0.039	0.039	0.031	121638
1714598400	0.038	0.0055	16.92	0.03475	0.039	0.0325	307174
1714512600	0.0325	0.00107	3.40	0.0329	0.037	0.028	50700
1714425720	0.03143	0	0.00	0.0329	0.0329	0.028	51700
1714166580	0.03143	-0.00147	-4.47	0.03045	0.03143	0.028	10850
1714080300	0.0329	0	0.00	0.02625	0.0329	0.02625	89733
1713994020	0.0329	-0.0001	-0.30	0.032	0.033	0.02	217670
1713907740	0.033	0.0045	15.79	0.02925	0.033	0.0254999	62350
1713821340	0.0285	-0.00565	-16.54	0.0349	0.0388999	0.0251	235720
1713561900	0.03415	0.01187	53.28	0.0236	0.0388	0.02	475483
1713475500	0.02228	8.0E-5	0.36	0.02228	0.02228	0.02052	2100
1713389100	0.0222	-8.0E-5	-0.36	0.0207	0.0222	0.0207	21618
1713302940	0.02228	0.00284	14.61	0.02365	0.02365	0.0191999	44150
1713216000	0.01944	-0.00032	-1.62	0.0191999	0.0196	0.0191999	5100
1712957160	0.01976	0.00016	0.82	0.02	0.02	0.0191999	43100
1712870760	0.0196	-0.0004	-2.00	0.02	0.02	0.0185	35900
1712784000	0.02	0.00125	6.67	0.0165	0.02	0.0165	2900
1712698140	0.01875	-0.00125	-6.25	0.02	0.0219	0.01657	25450
1712611200	0.02	-0.0047	-19.03	0.02	0.02475	0.02	12423
1712352000	0.0247	-5.0E-5	-0.20	0.0201	0.0294	0.0201	3600
1712265780	0.02475	-0.00495	-16.67	0.0294	0.0294	0.0201	31024
1712179500	0.0297	0.0082001	38.14	0.0225	0.0298	0.02	175130
1712092980	0.0214999	0.0040999	23.56	0.0132	0.0225	0.01315	29342
1712006940	0.0174	-0.0042	-19.44	0.0216	0.0216	0.0131	28240
1711660800	0.0216	-0.0083	-27.76	0.0298	0.0298	0.01735	17630
1711574580	0.0299	0.0109	57.37	0.0299	0.0299	0.0299	50000
1711488540	0.019	0.001	5.56	0.0183	0.0295	0.018	176753
1711401600	0.018	0.001	5.88	0.0162	0.019	0.015	11400
1711142880	0.017	-0.0002	-1.16	0.019	0.019	0.015	66131
1711056240	0.0172	-0.0003	-1.71	0.012	0.018	0.012	55205
1710970140	0.0175	-0.00048	-2.67	0.0173	0.01832	0.0173	101500
1710883740	0.01798	-0.00034	-1.86	0.01815	0.01832	0.0173	1400
1710796800	0.01832	0.00027	1.50	0.01824	0.01832	0.0171	9150
1710537720	0.01805	0	0.00	0.01786	0.01824	0.01786	1350
1710451740	0.01805	0.00095	5.56	0.01805	0.01824	0.01786	1500
1710365340	0.0171	-0.0018	-9.52	0.0178	0.0182	0.017	17000
1710278940	0.0189	0.0014	8.00	0.0178	0.0189	0.0172	1600
1710192540	0.0175	0.001	6.06	0.0178	0.0178	0.0175	1450
1709936640	0.0165	-0.0006	-3.51	0.01706	0.01718	0.0158	61150
1709850360	0.0171	-5.0E-5	-0.29	0.01715	0.0175	0.017	716981
1709764080	0.01715	-5.0E-5	-0.29	0.01708	0.0173	0.0168999	192120
1709677620	0.0172	0	0.00	0.0168	0.0172	0.0168	15900
1709590980	0.0172	7.5E-5	0.44	0.016	0.0172	0.016	14800
1709332140	0.017125	7.5E-5	0.44	0.0138	0.017125	0.01378	43197
1709245440	0.01705	-5.0E-5	-0.29	0.0187	0.0187	0.0152	50100
1709159100	0.0171	-0.0017	-9.04	0.0152	0.01774	0.0152	12561
1709072940	0.0188	-0.00095	-4.81	0.0245	0.03	0.017	219328
1708986360	0.01975	-0.00475	-19.39	0.02	0.02	0.01915	27620
1708726800	0.0245	0.001	4.26	0.0216	0.03	0.019	7850
1708640940	0.0235	0.00765	48.26	0.016	0.0235	0.016	79242
1708554000	0.01585	-0.00665	-29.56	0.022	0.029	0.01	608975
1708467600	0.0225	-0.0005	-2.17	0.018	0.0225	0.018	5200
1708122180	0.023	0.003	15.00	0.02	0.027	0.02	5174
1708036140	0.02	0.003	17.65	0.016	0.0229	0.015	50650
1707949620	0.017	-0.00148	-8.01	0.017	0.0196	0.015	182266
1707863340	0.01848	-0.00502	-21.36	0.02375	0.02375	0.0111	32250
1707776940	0.0235	-0.00025	-1.05	0.0225	0.02375	0.0225	3421
1707517200	0.02375	-0.00425	-15.18	0.0258	0.027	0.0221	11364
1707431280	0.028	0.002	7.69	0.025	0.028	0.025	52759
1707344940	0.026	0.0005001	1.96	0.025	0.0279	0.025	49211
1707258480	0.0254999	0.0004999	2.00	0.0242	0.02756	0.0242	7200
1707172140	0.025	0.0004	1.63	0.0246	0.02745	0.0242	13450

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions