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 (%)
Aug 30, 2022 0.0950 0 +0.01(+5.56%)
Aug 29, 2022 0.0950 0.0950 0.0900 0.0900 32,617 +0.00(+0.00%)
Aug 26, 2022 0.1000 0.1000 0.0900 0.0900 23,000 -0.01(-5.26%)
Aug 25, 2022 0.0950 0.0950 0.0950 0.0950 22,500 +0.01(+5.56%)
Aug 24, 2022 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Aug 23, 2022 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Aug 22, 2022 0.0900 0.0900 0.0850 0.0850 13,950 -0.00(-5.56%)
Aug 19, 2022 0.0850 0.0900 0.0850 0.0900 29,940 +0.00(+0.00%)
Aug 18, 2022 0.0900 0.0950 0.0900 0.0900 41,000 -0.01(-5.26%)
Aug 17, 2022 0.0950 0.0950 0.0900 0.0950 58,000 +0.00(+0.00%)
Aug 16, 2022 0.0950 0.0950 0.0950 0.0950 31,000 +0.00(+0.00%)
Aug 12, 2022 0.0950 0 -0.01(-5.00%)
Aug 11, 2022 0.1100 0.1100 0.1000 0.1000 12,432 -0.01(-9.09%)
Aug 10, 2022 0.1050 0.1100 0.1050 0.1100 50,050 +0.00(+0.00%)
Aug 09, 2022 0.1200 0.1200 0.1050 0.1100 74,500 -0.01(-8.33%)
Aug 05, 2022 0.1200 286 -0.01(-4.00%)
Aug 04, 2022 0.1250 0.1250 0.1250 0.1250 26,008 +0.00(+0.00%)
Aug 03, 2022 0.1250 0.1250 0.1200 0.1250 29,000 +0.01(+8.70%)
Aug 02, 2022 0.1150 0.1250 0.1150 0.1150 126,702 +0.00(+0.00%)
Jul 29, 2022 0.1150 0 +0.01(+4.55%)
Jul 28, 2022 0.1150 0.1150 0.1050 0.1100 45,500 +0.00(+0.00%)
Jul 27, 2022 0.1000 0.1250 0.1000 0.1100 97,809 +0.01(+15.79%)
Jul 26, 2022 0.1000 0.1000 0.0950 0.0950 30,054 -0.01(-9.52%)
Jul 25, 2022 0.1100 0.1100 0.1050 0.1050 23,500 -0.01(-4.55%)
Jul 22, 2022 0.1100 0.1100 0.1100 0.1100 41,000 +0.00(+0.00%)
Jul 21, 2022 0.1050 0.1100 0.1050 0.1100 6,500 +0.00(+0.00%)
Jul 20, 2022 0.1050 0.1100 0.1050 0.1100 54,384 +0.01(+10.00%)
Jul 19, 2022 0.1000 0.1000 0.1000 0.1000 30,000 +0.01(+5.26%)
Jul 18, 2022 0.0950 0.0950 0.0950 0.0950 67,499 +0.01(+5.56%)
Jul 15, 2022 0.0900 0.0900 0.0900 0.0900 10,495 +0.00(+0.00%)
Jul 14, 2022 0.1000 0.1000 0.0900 0.0900 63,500 -0.01(-10.00%)
Jul 13, 2022 0.1050 0.1050 0.1000 0.1000 15,500 -0.00(-4.76%)
Jul 12, 2022 0.1100 0.1100 0.1050 0.1050 9,000 +0.00(+0.00%)
Jul 11, 2022 0.1100 0.1100 0.1050 0.1050 22,311 +0.01(+10.53%)
Jul 08, 2022 0.1050 0.1050 0.0950 0.0950 20,500 -0.01(-13.64%)
Jul 07, 2022 0.1050 0.1100 0.1050 0.1100 7,658 +0.01(+10.00%)
Jul 06, 2022 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-4.76%)
Jul 05, 2022 0.1050 0.1200 0.1000 0.1050 176,601 +0.00(+5.00%)
Jul 04, 2022 0.1000 0.1000 0.1000 0.1000 40,806 +0.00(+0.00%)
Jun 30, 2022 0.1000 0 +0.00(+0.00%)
Jun 29, 2022 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jun 28, 2022 0.1050 0.1050 0.1000 0.1000 12,000 +0.00(+0.00%)
Jun 27, 2022 0.1000 0.1000 0.1000 0.1000 26,776 +0.01(+5.26%)
Jun 23, 2022 0.0950 200 -0.01(-13.64%)
Jun 22, 2022 0.1100 0.1100 0.1100 0.1100 3,200 +0.00(+0.00%)
Jun 21, 2022 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
Jun 20, 2022 0.1100 0.1100 0.1050 0.1050 3,500 -0.01(-4.55%)
Jun 17, 2022 0.1100 0.1100 0.1100 0.1100 23,000 -0.01(-4.35%)
Jun 15, 2022 0.1150 292 +0.01(+9.52%)
Jun 14, 2022 0.1050 0.1050 0.1050 0.1050 500 -0.01(-4.55%)
Jun 13, 2022 0.1100 0.1100 0.1100 0.1100 37,000 -0.01(-4.35%)
Jun 10, 2022 0.1150 0.1150 0.1150 0.1150 28,000 +0.01(+4.55%)
Jun 09, 2022 0.1100 0.1100 0.1100 0.1100 700 +0.00(+0.00%)
Jun 08, 2022 0.1100 0.1100 0.1100 0.1100 2,580 +0.00(+0.00%)
Jun 07, 2022 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-4.35%)
Jun 06, 2022 0.1150 0.1150 0.1150 0.1150 20,427 +0.00(+0.00%)
Jun 03, 2022 0.1150 0.1150 0.1150 0.1150 39,000 +0.01(+4.55%)
Jun 02, 2022 0.1100 0.1100 0.1100 0.1100 17,000 +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.