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

(TSV: DMT )

0.1500 UNCHANGED
Last Price Updated: 3:59 PM EDT, Oct 20, 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 (%)
Oct 29, 2021 0.5200 0.5500 0.4950 0.5500 213,999 -0.01(-1.79%)
Oct 28, 2021 0.5600 0.5600 0.5500 0.5600 28,378 +0.00(+0.00%)
Oct 27, 2021 0.6100 0.6100 0.4400 0.5600 184,504 -0.04(-6.67%)
Oct 26, 2021 0.6800 0.6000 84,245 -0.04(-6.25%)
Oct 25, 2021 0.7000 0.7000 0.6300 0.6400 137,081 -0.05(-7.25%)
Oct 22, 2021 0.6000 0.7000 0.5500 0.6900 552,181 +0.09(+15.00%)
Oct 21, 2021 0.3750 0.7000 0.3750 0.6000 668,926 +0.25(+71.43%)
Oct 20, 2021 0.3350 0.3500 0.3300 0.3500 64,483 +0.02(+7.69%)
Oct 19, 2021 0.3300 0.3450 0.3250 0.3250 22,054 +0.02(+4.84%)
Oct 18, 2021 0.2800 0.3200 0.2750 0.3100 105,617 +0.04(+14.81%)
Oct 15, 2021 0.2550 0.2750 0.2500 0.2700 673,367 -0.01(-1.82%)
Oct 14, 2021 0.2950 0.3000 0.2550 0.2750 209,229 -0.02(-8.33%)
Oct 13, 2021 0.3100 0.3200 0.3000 0.3000 90,210 -0.01(-3.23%)
Oct 12, 2021 0.3400 0.3400 0.3100 0.3100 69,872 -0.01(-3.13%)
Oct 08, 2021 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Oct 07, 2021 0.3450 0.3450 0.3250 0.3250 15,110 +0.02(+4.84%)
Oct 06, 2021 0.3500 0.3500 0.3100 0.3100 123,190 -0.04(-11.43%)
Oct 05, 2021 0.3350 0.3600 0.3350 0.3500 23,182 +0.01(+1.45%)
Oct 04, 2021 0.3900 0.3900 0.3350 0.3450 51,995 -0.04(-9.21%)
Oct 01, 2021 0.3400 0.3800 0.3400 0.3800 20,901 +0.02(+5.56%)
Sep 30, 2021 0.3500 0.3600 0.3400 0.3600 28,739 +0.02(+4.35%)
Sep 29, 2021 0.3450 0.3500 0.3300 0.3450 51,980 +0.01(+2.99%)
Sep 28, 2021 0.3500 0.3550 0.3350 0.3350 200,447 -0.01(-1.47%)
Sep 27, 2021 0.3800 0.3800 0.3300 0.3400 171,425 -0.04(-10.53%)
Sep 24, 2021 0.3850 0.3950 0.3600 0.3800 53,080 -0.01(-1.30%)
Sep 23, 2021 0.3800 0.3950 0.3800 0.3850 11,412 +0.00(+0.00%)
Sep 22, 2021 0.3650 0.3850 0.3600 0.3850 37,540 +0.04(+10.00%)
Sep 21, 2021 0.3800 0.4000 0.3500 0.3500 75,089 -0.01(-2.78%)
Sep 20, 2021 0.3850 0.3950 0.3300 0.3600 75,597 -0.02(-5.26%)
Sep 17, 2021 0.3950 0.3950 0.3700 0.3800 19,660 -0.02(-3.80%)
Sep 16, 2021 0.3900 0.3950 0.3800 0.3950 85,500 +0.00(+0.00%)
Sep 15, 2021 0.4100 0.4100 0.3950 0.3950 20,400 +0.03(+6.76%)
Sep 14, 2021 0.4250 0.4250 0.3700 0.3700 53,760 -0.05(-11.90%)
Sep 13, 2021 0.4300 0.4300 0.4200 0.4200 3,987 +0.02(+5.00%)
Sep 10, 2021 0.4300 0.4300 0.3850 0.4000 33,279 -0.02(-4.76%)
Sep 09, 2021 0.4350 0.4350 0.4200 0.4200 12,530 -0.02(-4.55%)
Sep 08, 2021 0.4300 0.4400 0.4200 0.4400 29,237 +0.02(+4.76%)
Sep 07, 2021 0.4300 0.4450 0.4150 0.4200 48,081 +0.03(+7.69%)
Sep 03, 2021 0.3900 0.3900 0.3900 0 -0.02(-3.70%)
Sep 02, 2021 0.4650 0.4650 0.4050 0.4050 40,212 -0.04(-8.99%)
Sep 01, 2021 0.4450 0.4500 0.4400 0.4450 12,219 +0.01(+2.30%)
Aug 31, 2021 0.4450 0.4450 0.4050 0.4350 32,834 +0.02(+4.82%)
Aug 30, 2021 0.4200 0.4200 0.4000 0.4150 8,105 -0.01(-1.19%)
Aug 27, 2021 0.4200 0.4350 0.4100 0.4200 47,957 +0.01(+2.44%)
Aug 26, 2021 0.4200 0.4200 0.4100 0.4100 13,759 +0.01(+2.50%)
Aug 25, 2021 0.3900 0.4350 0.3700 0.4000 728,330 +0.02(+3.90%)
Aug 24, 2021 0.4000 0.4000 0.3850 0.3850 71,485 -0.02(-3.75%)
Aug 23, 2021 0.4000 0.4000 0.3850 0.4000 98,508 +0.00(+0.00%)
Aug 20, 2021 0.4000 0.4000 0.3800 0.4000 65,765 +0.00(+0.00%)
Aug 19, 2021 0.4150 0.4150 0.3800 0.4000 227,717 +0.00(+0.00%)
Aug 18, 2021 0.4150 0.4150 0.4000 0.4000 21,349 +0.00(+0.00%)
Aug 17, 2021 0.4350 0.4350 0.4000 0.4000 327,555 -0.01(-3.61%)
Aug 16, 2021 0.4100 0.4500 0.4100 0.4150 20,906 +0.01(+1.22%)
Aug 13, 2021 0.4100 0.4100 0.4100 0.4100 16,550 -0.01(-2.38%)
Aug 12, 2021 0.4300 0.4300 0.4200 0.4200 28,266 -0.02(-4.55%)
Aug 11, 2021 0.4600 0.4600 0.4400 0.4400 29,704 -0.01(-1.12%)
Aug 10, 2021 0.4600 0.4600 0.4450 0.4450 2,900 +0.00(+0.00%)
Aug 09, 2021 0.4500 0.4500 0.4450 0.4450 4,500 -0.01(-1.11%)
Aug 06, 2021 0.4550 0.4600 0.4450 0.4500 30,800 +0.01(+1.12%)
Aug 05, 2021 0.4600 0.4600 0.4450 0.4450 22,662 -0.02(-4.30%)
Aug 04, 2021 0.4700 0.4700 0.4550 0.4650 29,200 -0.01(-2.11%)
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.