Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Digital Media Solutions Inc (NY: DMS )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 25, 2023 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 (%)
Jun 30, 2023 0.3310 0.3310 0.3050 0.3295 79,927 -0.00(-0.66%)
Jun 29, 2023 0.3397 0.3441 0.3123 0.3317 115,609 -0.00(-1.46%)
Jun 28, 2023 0.3300 0.3439 0.3101 0.3366 227,075 -0.02(-5.21%)
Jun 27, 2023 0.3700 0.3668 0.3200 0.3551 653,264 -0.05(-12.86%)
Jun 26, 2023 0.4550 0.4550 0.3403 0.4075 3,720,418 +0.07(+21.50%)
Jun 23, 2023 0.3500 0.3824 0.3193 0.3354 4,526,366 +0.02(+4.81%)
Jun 22, 2023 0.3150 0.3200 0.2899 0.3200 146,352 +0.02(+6.28%)
Jun 21, 2023 0.3599 0.3599 0.3002 0.3011 99,364 -0.05(-14.09%)
Jun 20, 2023 0.3800 0.3905 0.3500 0.3505 83,706 -0.04(-10.24%)
Jun 16, 2023 0.3850 0.4076 0.3800 0.3905 24,542 +0.01(+2.66%)
Jun 15, 2023 0.3959 0.4078 0.3800 0.3804 47,737 -0.00(-0.99%)
Jun 14, 2023 0.4439 0.4520 0.3731 0.3842 290,621 -0.07(-15.19%)
Jun 13, 2023 0.4975 0.5000 0.4201 0.4530 172,481 +0.01(+1.66%)
Jun 12, 2023 0.4000 0.4900 0.3999 0.4456 91,461 +0.04(+10.24%)
Jun 09, 2023 0.4100 0.4200 0.4000 0.4042 47,205 -0.02(-3.69%)
Jun 08, 2023 0.4425 0.4425 0.3859 0.4197 16,877 +0.00(+0.21%)
Jun 07, 2023 0.3877 0.4200 0.3748 0.4188 36,278 +0.02(+6.05%)
Jun 06, 2023 0.3700 0.4510 0.3605 0.3949 187,615 +0.01(+3.89%)
Jun 05, 2023 0.4381 0.4517 0.3800 0.3801 86,313 -0.04(-9.15%)
Jun 02, 2023 0.4201 0.4300 0.3800 0.4184 722,354 +0.07(+19.54%)
Jun 01, 2023 0.4600 0.4900 0.3200 0.3500 92,740 -0.10(-22.17%)
May 31, 2023 0.4700 0.4946 0.4400 0.4497 39,538 -0.02(-4.34%)
May 30, 2023 0.5000 0.5000 0.4700 0.4701 11,696 -0.01(-2.06%)
May 26, 2023 0.4800 0.4800 0.4669 0.4800 2,370 +0.01(+2.83%)
May 25, 2023 0.4600 0.4899 0.4600 0.4668 10,557 +0.02(+3.66%)
May 24, 2023 0.4593 0.4600 0.4502 0.4503 8,885 -0.01(-1.96%)
May 23, 2023 0.5000 0.5000 0.4533 0.4593 21,277 -0.01(-2.96%)
May 22, 2023 0.4700 0.4830 0.4653 0.4733 19,497 +0.02(+5.18%)
May 19, 2023 0.4301 0.4601 0.4301 0.4500 8,744 +0.01(+1.56%)
May 18, 2023 0.5700 0.5700 0.4197 0.4431 30,478 -0.01(-1.53%)
May 17, 2023 0.4000 0.4903 0.4040 0.4500 103,762 -0.01(-3.02%)
May 16, 2023 0.5500 0.5900 0.3500 0.4640 134,197 -0.14(-22.67%)
May 15, 2023 0.6300 0.6300 0.5983 0.6000 15,802 +0.00(+0.00%)
May 12, 2023 0.6200 0.6400 0.6000 0.6000 4,163 +0.01(+1.69%)
May 11, 2023 0.5800 0.6150 0.5800 0.5900 22,589 -0.01(-1.67%)
May 10, 2023 0.5695 0.6081 0.5695 0.6000 19,221 -0.01(-1.64%)
May 09, 2023 0.6000 0.6100 0.5900 0.6100 18,514 +0.02(+3.39%)
May 08, 2023 0.6000 0.6426 0.5900 0.5900 17,898 -0.02(-3.25%)
May 05, 2023 0.6155 0.6155 0.5827 0.6098 20,019 +0.01(+2.42%)
May 04, 2023 0.6171 0.6341 0.5725 0.5954 27,708 +0.03(+4.44%)
May 03, 2023 0.6317 0.6759 0.5701 0.5701 48,996 -0.09(-13.09%)
May 02, 2023 0.6685 0.6870 0.6400 0.6560 30,424 +0.02(+3.05%)
May 01, 2023 0.6700 0.6927 0.6300 0.6366 11,105 -0.00(-0.25%)
Apr 28, 2023 0.6199 0.6410 0.6198 0.6382 12,386 +0.01(+2.13%)
Apr 27, 2023 0.6620 0.7143 0.6222 0.6249 26,508 -0.06(-8.57%)
Apr 26, 2023 0.7200 0.7200 0.6500 0.6835 5,781 -0.01(-0.93%)
Apr 25, 2023 0.6887 0.7387 0.6400 0.6899 15,217 -0.03(-4.18%)
Apr 24, 2023 0.7110 0.7329 0.6664 0.7200 10,336 -0.01(-1.79%)
Apr 21, 2023 0.6700 0.7360 0.6692 0.7331 23,826 +0.07(+10.12%)
Apr 20, 2023 0.6500 0.6825 0.6500 0.6657 8,009 +0.02(+3.37%)
Apr 19, 2023 0.7000 0.7100 0.6376 0.6440 13,095 -0.09(-12.06%)
Apr 18, 2023 0.7000 0.7410 0.6900 0.7323 18,024 -0.02(-2.36%)
Apr 17, 2023 0.7200 0.7628 0.7000 0.7500 35,570 +0.01(+1.35%)
Apr 14, 2023 0.6843 0.7400 0.6843 0.7400 24,399 +0.03(+4.89%)
Apr 13, 2023 0.7600 0.7600 0.7000 0.7055 17,646 -0.01(-2.03%)
Apr 12, 2023 0.7521 0.7521 0.7105 0.7201 40,052 -0.03(-4.24%)
Apr 11, 2023 0.7800 0.8200 0.7400 0.7520 32,581 -0.05(-5.76%)
Apr 10, 2023 0.7315 0.8000 0.7130 0.7980 13,929 +0.02(+2.31%)
Apr 06, 2023 0.7900 0.8049 0.7800 0.7800 6,543 -0.01(-1.27%)
Apr 05, 2023 0.7694 0.8500 0.7694 0.7900 49,556 -0.08(-8.72%)
Apr 04, 2023 0.8890 0.9000 0.8430 0.8655 22,607 -0.02(-2.65%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.