DIGP

Digipath (QB) Historical Data

DIGP Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2020 0.0181 0.0002 1.12% 0.0155 0.0181 0.0115 120,759
Oct 21 2020 0.0179 0.0011 6.55% 0.0168 0.0181 0.0168 16,785
Oct 20 2020 0.0168 0.00 +0.00% 0.0158 0.0184 0.0115 0
Oct 20 2020 0.0168 0.0018 12.0% 0.0158 0.0184 0.0115 90,240
Oct 19 2020 0.015 -0.0034 -18.48% 0.0151 0.0182 0.0114 66,740
Oct 16 2020 0.0184 0.00 +0.00% 0.0155 0.02 0.01 0
Oct 16 2020 0.0184 0.0024 15.0% 0.0155 0.02 0.01 201,570
Oct 15 2020 0.016 0.00 +0.00% 0.017 0.017 0.0122 0
Oct 15 2020 0.016 -0.0018 -10.11% 0.017 0.017 0.0122 204,026
Oct 14 2020 0.0178 0.0038 27.14% 0.01355 0.0225 0.0135 388,673
Oct 13 2020 0.014 0.00 +0.00% 0.0129 0.015 0.011 0
Oct 13 2020 0.014 -0.0008 -5.41% 0.0129 0.015 0.011 284,932
Oct 12 2020 0.0148 0.0009 6.47% 0.013 0.0148 0.011 194,600
Oct 09 2020 0.0139 0.00 +0.00% 0.0134 0.0139 0.013 0
Oct 09 2020 0.0139 0.00 0.0% 0.0134 0.0139 0.013 49,754
Oct 08 2020 0.0139 -0.0011 -7.33% 0.015 0.015 0.0139 64,891
Oct 07 2020 0.015 -0.00105 -6.54% 0.0169 0.0169 0.013 178,525
Oct 06 2020 0.01605 0.00205 14.64% 0.01 0.0169 0.00905 290,897
Oct 05 2020 0.014 -0.004 -22.22% 0.015 0.0155 0.014 7,483
Oct 02 2020 0.018 0.00 +0.00% 0.01655 0.0189 0.01 0
Oct 02 2020 0.018 0.0039 27.66% 0.01655 0.0189 0.01 309,210
Oct 01 2020 0.0141 -0.0031 -18.02% 0.0178 0.0185 0.0101 112,827
Sep 30 2020 0.0172 0.00 +0.00% 0.0172 0.02 0.0141 0
Sep 30 2020 0.0172 -0.00052 -2.93% 0.0172 0.02 0.0141 191,384
Sep 29 2020 0.01772 -0.00228 -11.4% 0.02 0.02 0.0171 116,644
Sep 28 2020 0.02 0.00 +0.00% 0.0214 0.0214 0.017 0
Sep 28 2020 0.02 -0.0028 -12.28% 0.0214 0.0214 0.017 176,056
Sep 25 2020 0.0228 -0.0022 -8.8% 0.0214 0.025 0.0214 92,264
Sep 24 2020 0.025 0.00 +0.00% 0.0213 0.025 0.0204 0
Sep 24 2020 0.025 0.0038 17.92% 0.0213 0.025 0.0204 166,200
Sep 23 2020 0.0212 -0.0013 -5.78% 0.0225 0.029 0.0212 79,928
Sep 22 2020 0.0225 0.00 +0.00% 0.029 0.029 0.0225 0
Sep 22 2020 0.0225 -0.00345 -13.29% 0.029 0.029 0.0225 60,563
Sep 21 2020 0.02595 0.0001 0.39% 0.029 0.029 0.0229 23,574
Sep 18 2020 0.02585 0.00 +0.00% 0.02595 0.029 0.023 0
Sep 18 2020 0.02585 0.00035 1.37% 0.02595 0.029 0.023 16,322
Sep 17 2020 0.0255 0.00175 7.37% 0.0101 0.029 0.0101 82,837
Sep 16 2020 0.02375 -0.00525 -18.1% 0.029 0.029 0.02375 27,000
Sep 15 2020 0.029 0.00 +0.00% 0.0229 0.029 0.0229 0
Sep 15 2020 0.029 0.0015 5.45% 0.0229 0.029 0.0229 11,168
Sep 14 2020 0.0275 0.0003 1.1% 0.0242 0.02825 0.0228 226,004
Sep 11 2020 0.0272 0.00 +0.00% 0.024945 0.0274 0.0225 0
Sep 11 2020 0.0272 0.0039 16.74% 0.024945 0.0274 0.0225 150,815
Sep 10 2020 0.0233 -0.0051 -17.96% 0.0229 0.02695 0.0229 68,370
Sep 09 2020 0.0284 0.00 +0.00% 0.0261 0.0293 0.0258 0
Sep 09 2020 0.0284 0.0024 9.23% 0.0261 0.0293 0.0258 19,500
Sep 08 2020 0.026 0.002 8.33% 0.0259 0.026 0.0254 5,685
Sep 07 2020 0.024 0.00 +0.00% 0.02595 0.02595 0.0229 0
Sep 04 2020 0.024 0.00 +0.00% 0.02595 0.02595 0.0229 0
Sep 04 2020 0.024 -0.0049 -16.96% 0.02595 0.02595 0.0229 85,315
Sep 03 2020 0.0289 0.00 0.0% 0.0227 0.0289 0.0227 11,171
Sep 02 2020 0.0289 0.0064 28.44% 0.02275 0.0289 0.0225 279,514
Sep 01 2020 0.0225 0.00 +0.00% 0.025 0.0299 0.0225 0
Sep 01 2020 0.0225 -0.0025 -10.0% 0.025 0.0299 0.0225 135,581
Aug 31 2020 0.025 0.00 0.0% 0.0285 0.0288 0.025 139,966
Aug 28 2020 0.025 -0.002 -7.41% 0.0265 0.0265 0.025 94,652
Aug 27 2020 0.027 0.00 +0.00% 0.028 0.0285 0.027 0
Aug 27 2020 0.027 0.0008 3.05% 0.028 0.0285 0.027 19,400
Aug 26 2020 0.0262 0.00 +0.00% 0.0261 0.0285 0.0261 0
Aug 26 2020 0.0262 0.0001 0.38% 0.0261 0.0285 0.0261 22,318
Aug 25 2020 0.0261 -0.0039 -13.0% 0.028 0.028 0.026 125,634
Aug 24 2020 0.03 0.00 +0.00% 0.03 0.03 0.0271 0
Aug 24 2020 0.03 0.004 15.38% 0.03 0.03 0.0271 25,363
Aug 21 2020 0.026 0.00 0.0% 0.026 0.029 0.026 73,900
Aug 20 2020 0.026 -0.004 -13.33% 0.03 0.03 0.026 21,000
Aug 19 2020 0.03 0.005 20.0% 0.026 0.03 0.026 3,350
Aug 18 2020 0.025 0.00 +0.00% 0.025 0.03 0.025 0
Aug 18 2020 0.025 -0.002 -7.41% 0.025 0.03 0.025 65,190
Aug 17 2020 0.027 0.00 +0.00% 0.0301 0.0301 0.025 0
Aug 17 2020 0.027 -0.003 -10.0% 0.0301 0.0301 0.025 141,200
Aug 14 2020 0.03 -0.0076 -20.21% 0.0376 0.0376 0.03 41,430
Aug 13 2020 0.0376 0.00 +0.00% 0.03 0.0376 0.0285 0
Aug 13 2020 0.0376 0.0076 25.33% 0.03 0.0376 0.0285 76,237
Aug 12 2020 0.03 0.00 0.0% 0.03 0.03 0.0285 89,040
Aug 11 2020 0.03 0.00 +0.00% 0.03 0.0349 0.025 0
Aug 11 2020 0.03 -0.0078 -20.63% 0.03 0.0349 0.025 261,398
Aug 10 2020 0.0378 0.0033 9.57% 0.0399 0.0399 0.025 197,998
Aug 07 2020 0.0345 0.00 0.0% 0.0311 0.0378 0.0311 16,000
Aug 06 2020 0.0345 -0.0033 -8.73% 0.03445 0.0378 0.0311 14,431
Aug 05 2020 0.0378 0.00 +0.00% 0.03445 0.0378 0.0311 0
Aug 05 2020 0.0378 -0.0001 -0.26% 0.03445 0.0378 0.0311 35,228
Aug 04 2020 0.0379 0.0019 5.28% 0.0362 0.0379 0.0362 20,200
Aug 03 2020 0.036 0.002 5.88% 0.036 0.03695 0.0335 24,104
Jul 31 2020 0.034 0.00 +0.00% 0.03555 0.03555 0.031 0
Jul 31 2020 0.034 -0.00155 -4.36% 0.03555 0.03555 0.031 111,550
Jul 30 2020 0.03555 -0.00395 -10.0% 0.04 0.04 0.03555 5,907
Jul 29 2020 0.0395 0.00 +0.00% 0.03555 0.04 0.03555 0
Jul 29 2020 0.0395 0.00395 11.11% 0.03555 0.04 0.03555 15,468
Jul 28 2020 0.03555 0.00 0.0% 0.044075 0.044075 0.0311 16,658
Jul 27 2020 0.03555 0.00005 0.14% 0.0311 0.03555 0.0311 430


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.