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 )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 10:10 AM EDT, May 24, 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 (%)
Feb 28, 2023 0.0500 0.0500 0.0450 0.0450 42,000 +0.00(+0.00%)
Feb 27, 2023 0.0450 0.0450 0.0450 0.0450 6,700 +0.00(+0.00%)
Feb 24, 2023 0.0500 0.0500 0.0450 0.0450 37,032 -0.01(-10.00%)
Feb 23, 2023 0.0550 0.0550 0.0500 0.0500 31,000 +0.01(+11.11%)
Feb 22, 2023 0.0500 0.0500 0.0450 0.0450 113,000 +0.00(+0.00%)
Feb 21, 2023 0.0450 0.0450 0.0450 0.0450 31,203 +0.00(+0.00%)
Feb 17, 2023 0.0450 0 -0.01(-10.00%)
Feb 16, 2023 0.0500 0.0500 0.0500 0.0500 37,350 +0.00(+0.00%)
Feb 15, 2023 0.0450 0.0500 0.0450 0.0500 74,000 +0.00(+0.00%)
Feb 14, 2023 0.0400 0.0500 0.0400 0.0500 605,000 +0.01(+11.11%)
Feb 13, 2023 0.0500 0.0500 0.0450 0.0450 286,513 -0.01(-10.00%)
Feb 10, 2023 0.0500 0.0500 0.0500 0.0500 5,500 +0.00(+0.00%)
Feb 09, 2023 0.0450 0.0500 0.0450 0.0500 48,355 +0.00(+0.00%)
Feb 08, 2023 0.0500 0.0500 0.0500 0.0500 36,340 +0.00(+0.00%)
Feb 07, 2023 0.0600 0.0600 0.0500 0.0500 401,279 -0.01(-16.67%)
Feb 06, 2023 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+9.09%)
Feb 03, 2023 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+0.00%)
Feb 02, 2023 0.0550 0.0600 0.0550 0.0550 86,000 +0.00(+0.00%)
Feb 01, 2023 0.0550 0.0600 0.0500 0.0550 184,180 +0.00(+0.00%)
Jan 31, 2023 0.0550 0.0550 0.0550 0.0550 21,000 -0.00(-8.33%)
Jan 30, 2023 0.0650 0.0650 0.0600 0.0600 108,018 +0.00(+0.00%)
Jan 27, 2023 0.0600 0.0600 0.0600 0.0600 26,285 +0.00(+0.00%)
Jan 26, 2023 0.0650 0.0650 0.0600 0.0600 100,000 +0.00(+0.00%)
Jan 25, 2023 0.0700 0.0700 0.0600 0.0600 325,173 -0.01(-14.29%)
Jan 24, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Jan 23, 2023 0.0650 0.0700 0.0650 0.0650 67,250 -0.01(-7.14%)
Jan 20, 2023 0.0700 0.0700 0.0700 0.0700 66,300 +0.01(+7.69%)
Jan 19, 2023 0.0650 0.0650 0.0650 0.0650 122,330 +0.01(+8.33%)
Jan 18, 2023 0.0800 0.0800 0.0600 0.0600 279,009 -0.01(-14.29%)
Jan 17, 2023 0.0500 0.0800 0.0500 0.0700 1,411,235 +0.03(+55.56%)
Jan 16, 2023 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Jan 12, 2023 0.0500 730 +0.00(+0.00%)
Jan 11, 2023 0.0500 0.0500 0.0500 0.0500 32,006 -0.00(-9.09%)
Jan 10, 2023 0.0600 0.0600 0.0550 0.0550 87,000 +0.00(+0.00%)
Jan 09, 2023 0.0550 0.0550 0.0550 0.0550 48,250 +0.00(+0.00%)
Jan 06, 2023 0.0500 0.0550 0.0500 0.0550 45,372 +0.00(+10.00%)
Jan 05, 2023 0.0550 0.0550 0.0500 0.0500 77,016 +0.00(+0.00%)
Jan 04, 2023 0.0500 0.0500 0.0500 0.0500 147,957 +0.00(+0.00%)
Jan 03, 2023 0.0400 0.0500 0.0400 0.0500 325,000 +0.01(+25.00%)
Dec 30, 2022 0.0400 0 +0.00(+0.00%)
Dec 29, 2022 0.0400 0.0400 0.0400 0.0400 10,306 +0.00(+14.29%)
Dec 28, 2022 0.0400 0.0400 0.0350 0.0350 53,279 -0.00(-12.50%)
Dec 23, 2022 0.0400 0 +0.00(+14.29%)
Dec 22, 2022 0.0400 0.0400 0.0350 0.0350 62,000 -0.00(-12.50%)
Dec 21, 2022 0.0450 0.0450 0.0400 0.0400 105,004 -0.00(-11.11%)
Dec 20, 2022 0.0500 0.0500 0.0450 0.0450 14,100 -0.01(-10.00%)
Dec 19, 2022 0.0450 0.0500 0.0450 0.0500 12,860 +0.01(+11.11%)
Dec 16, 2022 0.0450 0.0450 0.0400 0.0450 70,000 +0.00(+0.00%)
Dec 15, 2022 0.0450 0.0450 0.0450 0.0450 27,000 +0.00(+0.00%)
Dec 14, 2022 0.0450 0.0450 0.0450 0.0450 35,500 +0.00(+0.00%)
Dec 13, 2022 0.0500 0.0500 0.0450 0.0450 52,000 -0.01(-10.00%)
Dec 12, 2022 0.0500 0.0500 0.0500 0.0500 57,000 +0.00(+0.00%)
Dec 09, 2022 0.0550 0.0550 0.0500 0.0500 45,000 -0.00(-9.09%)
Dec 08, 2022 0.0550 0.0550 0.0550 0.0550 101,000 +0.00(+0.00%)
Dec 07, 2022 0.0600 0.0600 0.0550 0.0550 45,145 -0.01(-15.38%)
Dec 06, 2022 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Dec 05, 2022 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
Dec 02, 2022 0.0650 0.0650 0.0650 0.0650 39,197 +0.00(+0.00%)
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.