Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: DGTL )

0.0050 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.0600 0.0600 0.0600 0.0600 21,000 +0.00(+0.00%)
Nov 29, 2022 0.0650 0.0650 0.0600 0.0600 59,035 -0.01(-7.69%)
Nov 28, 2022 0.0650 0.0650 0.0650 0.0650 21,000 +0.01(+8.33%)
Nov 25, 2022 0.0650 0.0650 0.0600 0.0600 41,000 -0.01(-7.69%)
Nov 24, 2022 0.0700 0.0700 0.0650 0.0650 5,000 +0.00(+0.00%)
Nov 23, 2022 0.0650 0.0650 0.0600 0.0650 16,504 +0.00(+0.00%)
Nov 22, 2022 0.0650 0.0650 0.0650 0.0650 7,808 -0.01(-7.14%)
Nov 21, 2022 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Nov 18, 2022 0.0650 0.0700 0.0650 0.0700 12,000 +0.00(+0.00%)
Nov 17, 2022 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Nov 16, 2022 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Nov 15, 2022 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Nov 14, 2022 0.0650 0.0700 0.0650 0.0700 62,690 +0.00(+0.00%)
Nov 11, 2022 0.0700 0.0700 0.0700 0.0700 62,644 +0.01(+7.69%)
Nov 10, 2022 0.0650 0.0650 0.0650 0.0650 65,000 +0.00(+0.00%)
Nov 09, 2022 0.0700 0.0700 0.0650 0.0650 16,000 -0.01(-7.14%)
Nov 08, 2022 0.0700 0.0750 0.0700 0.0700 37,000 -0.00(-6.67%)
Nov 07, 2022 0.0750 0.0750 0.0750 0.0750 11,501 +0.00(+0.00%)
Nov 04, 2022 0.0750 0.0750 0.0700 0.0750 38,001 +0.00(+0.00%)
Nov 03, 2022 0.0750 0.0750 0.0750 0.0750 33,000 +0.00(+0.00%)
Nov 02, 2022 0.0800 0.0800 0.0750 0.0750 42,012 +0.00(+0.00%)
Nov 01, 2022 0.0700 0.0750 0.0650 0.0750 84,200 +0.00(+7.14%)
Oct 31, 2022 0.0700 0.0750 0.0700 0.0700 37,280 +0.01(+7.69%)
Oct 28, 2022 0.0700 0.0700 0.0650 0.0650 66,000 +0.00(+0.00%)
Oct 27, 2022 0.0650 0.0700 0.0650 0.0650 45,000 +0.00(+0.00%)
Oct 26, 2022 0.0650 0.0650 0.0650 0.0650 27,000 +0.01(+8.33%)
Oct 25, 2022 0.0600 0.0600 0.0600 0.0600 38,000 +0.00(+0.00%)
Oct 24, 2022 0.0650 0.0650 0.0550 0.0600 175,123 -0.01(-7.69%)
Oct 21, 2022 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Oct 20, 2022 0.0650 0.0650 0.0650 0.0650 16,000 +0.00(+0.00%)
Oct 19, 2022 0.0650 0.0650 0.0650 0.0650 162,549 -0.01(-7.14%)
Oct 18, 2022 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Oct 17, 2022 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Oct 14, 2022 0.0750 0.0750 0.0700 0.0700 81,502 +0.01(+7.69%)
Oct 13, 2022 0.0600 0.0900 0.0600 0.0650 632,917 +0.01(+8.33%)
Oct 12, 2022 0.0750 0.0750 0.0600 0.0600 122,400 -0.01(-20.00%)
Oct 11, 2022 0.0800 0.0850 0.0750 0.0750 96,126 +0.00(+0.00%)
Oct 07, 2022 0.0750 0 +0.00(+0.00%)
Oct 06, 2022 0.0800 0.0800 0.0750 0.0750 18,375 -0.01(-6.25%)
Oct 05, 2022 0.0800 0.0800 0.0800 0.0800 35,000 +0.01(+6.67%)
Oct 04, 2022 0.0800 0.0800 0.0750 0.0750 23,397 +0.00(+0.00%)
Oct 03, 2022 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+7.14%)
Sep 29, 2022 0.0700 0 +0.00(+0.00%)
Sep 28, 2022 0.0700 0.0750 0.0700 0.0700 15,000 +0.00(+0.00%)
Sep 27, 2022 0.0800 0.0800 0.0650 0.0700 102,900 -0.00(-6.67%)
Sep 26, 2022 0.0800 0.0800 0.0750 0.0750 25,337 -0.01(-6.25%)
Sep 23, 2022 0.0850 0.0850 0.0800 0.0800 33,998 -0.01(-5.88%)
Sep 22, 2022 0.0900 0.0900 0.0850 0.0850 10,000 -0.00(-5.56%)
Sep 21, 2022 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Sep 20, 2022 0.0900 0.0900 0.0900 0.0900 14,000 +0.00(+5.88%)
Sep 19, 2022 0.0950 0.0950 0.0850 0.0850 59,150 -0.00(-5.56%)
Sep 16, 2022 0.1000 0.1000 0.0900 0.0900 31,000 -0.01(-10.00%)
Sep 15, 2022 0.1000 0.1000 0.1000 0.1000 10,500 +0.00(+0.00%)
Sep 14, 2022 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
Sep 12, 2022 0.0950 340 -0.01(-5.00%)
Sep 09, 2022 0.1000 0.1000 0.1000 0.1000 7,000 +0.01(+5.26%)
Sep 08, 2022 0.1000 0.1000 0.0950 0.0950 21,859 +0.00(+0.00%)
Sep 07, 2022 0.0950 0.0950 0.0950 0.0950 21,050 +0.01(+5.56%)
Sep 06, 2022 0.0900 0.0900 0.0900 0.0900 16,000 +0.00(+0.00%)
Sep 02, 2022 0.0900 0 -0.01(-5.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.