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

Democrasoft Holdings Inc (OP: DEMO )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 (%)
Apr 29, 2011 0.1600 0.1600 0.1600 0.1600 38,800 +0.00(+0.00%)
Apr 28, 2011 0.1600 0.1600 0.1600 0.1600 8,000 +0.01(+6.67%)
Apr 26, 2011 0.1500 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Apr 25, 2011 0.1600 0.1600 0.1600 0.1600 7,500 -0.01(-3.03%)
Apr 21, 2011 0.1650 0.1650 0.1650 0.1650 15,000 +0.00(+0.00%)
Apr 20, 2011 0.1650 0.1650 0.1650 0.1650 560 +0.00(+0.00%)
Apr 19, 2011 0.1850 0.1850 0.1650 0.1650 7,500 -0.02(-10.81%)
Apr 08, 2011 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 06, 2011 0.1850 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Apr 05, 2011 0.1700 0.1700 0.1700 0.1700 8,000 +0.00(+0.00%)
Apr 04, 2011 0.1850 0.1850 0.1700 0.1700 14,000 -0.01(-8.11%)
Apr 01, 2011 0.1600 0.2000 0.1600 0.1850 22,310 -0.02(-7.50%)
Mar 31, 2011 0.2000 0.2000 0.2000 0.2000 12,000 +0.05(+33.33%)
Mar 30, 2011 0.2000 0.2000 0.1500 0.1500 2,050 -0.05(-25.00%)
Mar 29, 2011 0.1900 0.2000 0.1900 0.2000 15,000 +0.00(+0.00%)
Mar 28, 2011 0.1850 0.2000 0.1800 0.2000 40,550 +0.05(+33.33%)
Mar 25, 2011 0.1500 0.1500 0.1500 0.1500 11,628 -0.02(-11.76%)
Mar 23, 2011 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 22, 2011 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Mar 21, 2011 0.1700 0.1700 0.1700 0.1700 12,492 +0.00(+0.00%)
Mar 17, 2011 0.1700 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Mar 15, 2011 0.1900 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Mar 14, 2011 0.1900 0.1900 0.1650 0.1750 27,750 +0.01(+6.06%)
Mar 11, 2011 0.1650 0.1650 0.1650 0.1650 820 +0.05(+37.50%)
Mar 10, 2011 0.1200 0.1200 0.1200 0.1200 100 -0.05(-27.27%)
Mar 08, 2011 0.1650 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Mar 04, 2011 0.1800 0.1800 0.1800 0.1800 0 -0.05(-20.00%)
Mar 03, 2011 0.2000 0.2250 0.2000 0.2250 48,000 +0.02(+12.50%)
Mar 01, 2011 0.2000 0.2000 0.2000 0 +0.04(+25.00%)
Feb 28, 2011 0.1510 0.1600 0.1510 0.1600 7,600 +0.00(+0.00%)
Feb 23, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 22, 2011 0.1600 0.1600 0.1600 0.1600 25,000 +0.00(+0.00%)
Feb 17, 2011 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Feb 15, 2011 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 14, 2011 0.1450 0.1500 0.1450 0.1450 22,450 -0.04(-19.44%)
Feb 11, 2011 0.1300 0.1800 0.1300 0.1800 17,000 +0.00(+0.00%)
Feb 10, 2011 0.1300 0.1800 0.1300 0.1800 52,700 +0.00(+0.00%)
Feb 09, 2011 0.1500 0.1800 0.1400 0.1800 101,950 +0.04(+28.57%)
Feb 08, 2011 0.1400 0.1500 0.1400 0.1400 45,000 -0.01(-6.67%)
Feb 07, 2011 0.1200 0.1500 0.1200 0.1500 41,300 +0.03(+25.00%)
Feb 04, 2011 0.1300 0.1300 0.1200 0.1200 6,000 +0.00(+0.00%)
Feb 03, 2011 0.1400 0.1400 0.1200 0.1200 6,200 +0.00(+0.00%)
Feb 02, 2011 0.1100 0.1200 0.1100 0.1200 2,521 +0.01(+9.09%)
Feb 01, 2011 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-8.33%)
Jan 31, 2011 0.1200 0.1200 0.1200 0.1200 725 -0.03(-20.00%)
Jan 28, 2011 0.1600 0.1600 0.1500 0.1500 7,000 -0.01(-6.25%)
Jan 27, 2011 0.1400 0.1600 0.1400 0.1600 64,500 +0.01(+6.67%)
Jan 26, 2011 0.1400 0.1500 0.1400 0.1500 17,000 +0.01(+7.14%)
Jan 25, 2011 0.1500 0.1500 0.1400 0.1400 29,192 +0.03(+27.27%)
Jan 24, 2011 0.1100 0.1100 0.1100 0.1100 3,160 +0.00(+0.00%)
Jan 21, 2011 0.1400 0.1400 0.1100 0.1100 67,600 -0.03(-21.43%)
Jan 19, 2011 0.1400 0.1400 0.1400 0 +0.03(+27.27%)
Jan 18, 2011 0.1100 0.1400 0.1100 0.1100 9,000 -0.03(-21.43%)
Jan 14, 2011 0.1300 0.1400 0.1300 0.1400 59,300 +0.01(+7.69%)
Jan 13, 2011 0.0800 0.1300 0.0800 0.1300 5,200 +0.00(+0.00%)
Jan 12, 2011 0.1300 0.1300 0.1300 0.1300 15,000 +0.05(+62.50%)
Jan 11, 2011 0.0800 0.0800 0.0800 0.0800 5,000 -0.06(-42.86%)
Jan 07, 2011 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 06, 2011 0.1200 0.1400 0.1200 0.1400 10,950 +0.03(+27.27%)
Jan 05, 2011 0.0800 0.1100 0.0800 0.1100 20,500 +0.00(+0.00%)
Jan 04, 2011 0.0800 0.1100 0.0800 0.1100 20,000 +0.00(+0.00%)
Dec 31, 2010 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Dec 30, 2010 0.1050 0.1050 0.1000 0.1000 5,000 -0.01(-9.09%)
Dec 29, 2010 0.1100 0.1100 0.0900 0.1100 85,950 +0.01(+10.00%)
Dec 28, 2010 0.1000 0.1000 0.1000 0.1000 1,100 +0.00(+0.00%)
Dec 27, 2010 0.1000 0.1000 0.1000 0.1000 1,750 +0.00(+0.00%)
Dec 23, 2010 0.1000 0.1000 0.1000 0.1000 500 -0.02(-16.67%)
Dec 22, 2010 0.1200 0.1200 0.1000 0.1200 24,950 +0.00(+0.00%)
Dec 21, 2010 0.1300 0.1400 0.1200 0.1200 11,050 -0.01(-7.69%)
Dec 20, 2010 0.1300 0.1300 0.1300 0.1300 30,500 +0.01(+8.33%)
Dec 17, 2010 0.1200 0.1200 0.1200 0.1200 3,800 +0.00(+0.00%)
Dec 16, 2010 0.1200 0.1200 0.1200 0.1200 160 +0.00(+0.00%)
Dec 15, 2010 0.1200 0.1200 0.1200 0.1200 500 +0.03(+33.33%)
Dec 14, 2010 0.0900 0.0900 0.0900 0.0900 2,000 -0.03(-25.00%)
Dec 13, 2010 0.1100 0.1200 0.1100 0.1200 4,500 +0.02(+20.00%)
Dec 09, 2010 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Dec 08, 2010 0.1100 0.1100 0.1100 0.1100 8,000 +0.02(+22.22%)
Dec 07, 2010 0.1400 0.1400 0.0800 0.0900 35,000 -0.06(-40.00%)
Dec 06, 2010 0.1500 0.1500 0.1500 0.1500 5,000 +0.02(+15.38%)
Dec 03, 2010 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+8.33%)
Dec 02, 2010 0.1200 0.1200 0.1200 0.1200 6,400 +0.01(+9.09%)
Dec 01, 2010 0.1100 0.1100 0.1100 0.1100 7,800 +0.00(+0.00%)
Nov 29, 2010 0.1100 0.1100 0.1100 0.1100 0 -0.03(-22.54%)
Nov 26, 2010 0.1420 0.1420 0.1420 0.1420 1,083 -0.01(-5.33%)
Nov 24, 2010 0.1500 0.1500 0.1500 0.1500 44,944 +0.04(+36.36%)
Nov 23, 2010 0.1100 0.1100 0.1100 0.1100 3,600 +0.00(+0.00%)
Nov 22, 2010 0.1100 0.1100 0.1100 0.1100 500 -0.01(-8.33%)
Nov 19, 2010 0.1200 0.1200 0.1200 0.1200 2,864 +0.01(+9.09%)
Nov 18, 2010 0.1100 0.1100 0.1100 0.1100 600 +0.00(+0.00%)
Nov 17, 2010 0.1100 0.1100 0.1100 0.1100 1,200 -0.05(-31.25%)
Nov 16, 2010 0.1100 0.1600 0.1100 0.1600 3,100 +0.00(+0.00%)
Nov 15, 2010 0.1530 0.1600 0.1100 0.1600 52,669 +0.01(+6.67%)
Nov 11, 2010 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 10, 2010 0.1400 0.1800 0.1400 0.1500 33,900 -0.00(-0.66%)
Nov 09, 2010 0.1510 0.1510 0.1510 0.1510 132 -0.02(-11.18%)
Nov 05, 2010 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Nov 04, 2010 0.1500 0.1700 0.1500 0.1500 39,600 +0.00(+0.00%)
Nov 01, 2010 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Oct 28, 2010 0.1400 0.1400 0.1400 0 -0.01(-7.28%)
Oct 27, 2010 0.1510 0.1510 0.1510 0.1510 10,000 +0.00(+0.67%)
Oct 25, 2010 0.1500 0.1500 0.1500 0.1500 15,970 -0.01(-6.25%)
Oct 22, 2010 0.1600 0.1600 0.1600 0.1600 5,530 +0.01(+6.67%)
Oct 21, 2010 0.1500 0.1500 0.1500 0.1500 1,136 +0.03(+25.00%)
Oct 15, 2010 0.1200 0.1200 0.1200 0 -0.06(-33.33%)
Oct 14, 2010 0.1500 0.1800 0.1500 0.1800 71,973 +0.04(+28.57%)
Oct 13, 2010 0.1400 0.1500 0.1400 0.1400 27,911 +0.01(+7.69%)
Oct 12, 2010 0.1250 0.1300 0.1250 0.1300 28,891 +0.02(+18.18%)
Oct 08, 2010 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Oct 07, 2010 0.1200 0.1300 0.1200 0.1300 11,630 +0.01(+8.33%)
Oct 05, 2010 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 04, 2010 0.1200 0.1200 0.1200 0.1200 9,200 +0.01(+9.09%)
Oct 01, 2010 0.1000 0.1100 0.1000 0.1100 200,000 -0.01(-8.33%)
Sep 30, 2010 0.1000 0.1200 0.1000 0.1200 4,700 +0.02(+20.00%)
Sep 29, 2010 0.1000 0.1000 0.1000 0.1000 7,640 +0.00(+0.00%)
Sep 28, 2010 0.1000 0.1000 0.0900 0.1000 32,360 +0.01(+11.11%)
Sep 24, 2010 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Sep 23, 2010 0.1000 0.1000 0.1000 0.1000 8,400 +0.00(+0.00%)
Sep 22, 2010 0.1000 0.1000 0.1000 0.1000 650 +0.00(+0.00%)
Sep 20, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 17, 2010 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Sep 15, 2010 0.1000 0.1200 0.1000 0.1000 6,000 +0.00(+0.00%)
Sep 13, 2010 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Sep 07, 2010 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Sep 03, 2010 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Sep 02, 2010 0.1000 0.1000 0.1000 0.1000 8,140 -0.01(-9.09%)
Aug 31, 2010 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 27, 2010 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 26, 2010 0.1100 0.1100 0.1000 0.1000 4,000 -0.01(-9.09%)
Aug 25, 2010 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+10.00%)
Aug 24, 2010 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Aug 23, 2010 0.1100 0.1200 0.1000 0.1000 25,000 -0.01(-9.09%)
Aug 20, 2010 0.1200 0.1200 0.1100 0.1100 20,400 -0.01(-8.33%)
Aug 19, 2010 0.1200 0.1200 0.1200 0.1200 23,150 +0.00(+0.00%)
Aug 18, 2010 0.1400 0.1400 0.1200 0.1200 26,180 +0.00(+0.00%)
Aug 16, 2010 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 11, 2010 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 09, 2010 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 06, 2010 0.1200 0.1200 0.1200 0.1200 10,000 -0.03(-20.00%)
Aug 04, 2010 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Aug 03, 2010 0.1900 0.1900 0.1200 0.1200 13,759 -0.04(-25.00%)
Aug 02, 2010 0.1600 0.1600 0.1600 0.1600 7,000 +0.01(+6.67%)
Jul 30, 2010 0.1500 0.1500 0.1500 0.1500 200 +0.02(+15.38%)
Jul 29, 2010 0.1300 0.1300 0.1300 0.1300 690 +0.00(+0.00%)
Jul 28, 2010 0.1300 0.1300 0.1300 0.1300 800 +0.00(+0.00%)
Jul 27, 2010 0.1300 0.1300 0.1300 0.1300 2,035 -0.01(-7.14%)
Jul 22, 2010 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jul 21, 2010 0.1300 0.1300 0.1300 0.1300 2,923 +0.00(+0.00%)
Jul 19, 2010 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 16, 2010 0.1300 0.1300 0.1300 0.1300 4,000 -0.03(-18.75%)
Jul 09, 2010 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 08, 2010 0.1200 0.1600 0.1200 0.1600 18,800 +0.00(+0.00%)
Jul 07, 2010 0.1300 0.1600 0.1300 0.1600 14,375 -0.02(-11.11%)
Jun 30, 2010 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 29, 2010 0.1800 0.1800 0.1800 0.1800 3,629 +0.00(+0.00%)
Jun 25, 2010 0.1900 0.1900 0.1600 0.1800 5,300 -0.01(-5.26%)
Jun 24, 2010 0.1900 0.1900 0.1900 0.1900 2,000 -0.01(-5.00%)
Jun 21, 2010 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Jun 18, 2010 0.2100 0.2200 0.2100 0.2200 26,541 +0.05(+29.41%)
Jun 17, 2010 0.1700 0.1700 0.1700 0.1700 700 +0.00(+0.00%)
Jun 16, 2010 0.1700 0.1700 0.1700 0.1700 2,432 +0.02(+13.33%)
Jun 14, 2010 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jun 10, 2010 0.1400 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jun 08, 2010 0.1500 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Jun 07, 2010 0.1300 0.1300 0.1300 0.1300 3,500 +0.00(+0.00%)
Jun 04, 2010 0.1400 0.1400 0.1200 0.1300 59,500 -0.01(-7.14%)
Jun 02, 2010 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
May 28, 2010 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
May 26, 2010 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
May 25, 2010 0.1600 0.1600 0.1600 0.1600 3,500 +0.00(+0.00%)
May 24, 2010 0.2000 0.2000 0.1500 0.1600 35,000 -0.04(-20.00%)
May 21, 2010 0.2000 0.2000 0.2000 0.2000 30,000 -0.03(-13.04%)
May 20, 2010 0.2300 0.2300 0.2300 0.2300 7,128 +0.01(+4.55%)
May 19, 2010 0.2200 0.2300 0.2200 0.2200 7,875 +0.00(+0.00%)
May 18, 2010 0.2200 0.2200 0.2200 0.2200 700 +0.00(+0.00%)
May 17, 2010 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
May 14, 2010 0.2200 0.2300 0.2200 0.2200 4,316 +0.00(+0.00%)
May 13, 2010 0.2200 0.2200 0.2200 0.2200 2,341 +0.00(+0.00%)
May 12, 2010 0.2200 0.2200 0.2200 0.2200 750 +0.00(+0.00%)
May 10, 2010 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 07, 2010 0.2200 0.2200 0.2200 0.2200 5,300 -0.03(-12.00%)
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.