Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

(OP: DSHK )

0.2200 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 11, 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 (%)
Nov 30, 2023 0.2360 0.2414 0.2340 0.2400 552,613 +0.00(+1.65%)
Nov 29, 2023 0.2350 0.2440 0.2350 0.2361 352,669 -0.00(-1.62%)
Nov 28, 2023 0.2490 0.2490 0.2340 0.2400 149,926 -0.01(-3.23%)
Nov 27, 2023 0.2301 0.2480 0.2301 0.2480 65,367 +0.01(+3.29%)
Nov 24, 2023 0.2270 0.2490 0.2110 0.2401 81,856 +0.01(+5.77%)
Nov 22, 2023 0.2200 0.2370 0.2200 0.2270 79,554 -0.00(-1.30%)
Nov 21, 2023 0.2490 0.2490 0.2299 0.2300 648,011 +0.00(+0.00%)
Nov 20, 2023 0.1906 0.2410 0.1906 0.2300 220,117 +0.02(+9.52%)
Nov 17, 2023 0.2060 0.2150 0.2000 0.2100 488,170 +0.00(+1.94%)
Nov 16, 2023 0.2060 0.2174 0.2060 0.2060 24,818 -0.01(-5.20%)
Nov 15, 2023 0.2100 0.2200 0.2060 0.2173 143,585 +0.01(+6.00%)
Nov 14, 2023 0.2032 0.2200 0.2032 0.2050 292,726 -0.01(-2.38%)
Nov 13, 2023 0.2050 0.2100 0.2031 0.2100 41,197 +0.00(+1.20%)
Nov 10, 2023 0.2030 0.2199 0.2030 0.2075 98,966 -0.00(-1.19%)
Nov 09, 2023 0.2001 0.2175 0.1950 0.2100 129,842 -0.01(-4.55%)
Nov 08, 2023 0.1948 0.2200 0.1948 0.2200 12,725 +0.01(+4.76%)
Nov 07, 2023 0.1915 0.2100 0.1820 0.2100 531,332 +0.01(+2.44%)
Nov 06, 2023 0.2121 0.2200 0.1901 0.2050 294,220 -0.01(-4.65%)
Nov 03, 2023 0.2176 0.2350 0.2125 0.2150 330,083 +0.00(+1.18%)
Nov 02, 2023 0.2205 0.2495 0.2120 0.2125 464,567 -0.01(-3.41%)
Nov 01, 2023 0.2345 0.2640 0.2200 0.2200 166,452 -0.02(-7.17%)
Oct 31, 2023 0.2450 0.2595 0.2345 0.2370 117,414 -0.01(-3.27%)
Oct 30, 2023 0.2400 0.2524 0.2370 0.2450 19,438 -0.01(-5.59%)
Oct 27, 2023 0.2600 0.2600 0.2400 0.2595 24,792 -0.00(-0.15%)
Oct 26, 2023 0.2345 0.2600 0.2345 0.2599 22,000 +0.02(+9.39%)
Oct 25, 2023 0.2310 0.2500 0.2310 0.2376 10,449 -0.01(-4.96%)
Oct 24, 2023 0.2305 0.2500 0.2200 0.2500 42,906 +0.01(+6.16%)
Oct 23, 2023 0.2440 0.2440 0.2300 0.2355 6,043 -0.00(-1.88%)
Oct 20, 2023 0.2750 0.2765 0.2150 0.2400 437,724 -0.04(-12.73%)
Oct 19, 2023 0.2562 0.2900 0.2500 0.2750 486,129 +0.02(+5.77%)
Oct 18, 2023 0.2561 0.2750 0.2560 0.2600 152,210 -0.02(-7.04%)
Oct 17, 2023 0.2601 0.2797 0.2560 0.2797 64,864 +0.01(+5.55%)
Oct 16, 2023 0.2600 0.2698 0.2520 0.2650 36,354 +0.01(+5.16%)
Oct 13, 2023 0.2514 0.2695 0.2514 0.2520 18,168 +0.00(+0.24%)
Oct 12, 2023 0.2601 0.2700 0.2500 0.2514 236,065 -0.01(-3.68%)
Oct 11, 2023 0.2452 0.2610 0.2452 0.2610 89,991 +0.02(+6.44%)
Oct 10, 2023 0.2452 0.2700 0.2452 0.2452 24,962 +0.00(+0.00%)
Oct 09, 2023 0.2465 0.2700 0.2452 0.2452 39,364 -0.01(-4.44%)
Oct 06, 2023 0.2638 0.2800 0.2435 0.2566 25,267 +0.01(+4.73%)
Oct 05, 2023 0.2436 0.2618 0.2435 0.2450 5,166 +0.00(+0.49%)
Oct 04, 2023 0.2426 0.2700 0.2426 0.2438 21,367 +0.00(+0.49%)
Oct 03, 2023 0.2560 0.2560 0.2311 0.2426 65,351 -0.02(-5.97%)
Oct 02, 2023 0.2650 0.2750 0.2556 0.2580 37,318 -0.00(-1.83%)
Sep 29, 2023 0.2510 0.2700 0.2510 0.2628 18,227 +0.01(+4.70%)
Sep 28, 2023 0.2501 0.2699 0.2501 0.2510 28,045 -0.00(-0.59%)
Sep 27, 2023 0.2600 0.2699 0.2525 0.2525 52,807 -0.01(-2.88%)
Sep 26, 2023 0.2747 0.2767 0.2473 0.2600 77,692 -0.01(-4.31%)
Sep 25, 2023 0.2750 0.2999 0.2715 0.2717 50,876 -0.04(-12.21%)
Sep 22, 2023 0.2656 0.3160 0.2656 0.3095 31,733 +0.03(+10.58%)
Sep 21, 2023 0.2715 0.2800 0.2656 0.2799 42,999 +0.01(+3.09%)
Sep 20, 2023 0.3040 0.3070 0.2715 0.2715 35,515 -0.03(-10.98%)
Sep 19, 2023 0.3100 0.3199 0.3003 0.3050 174,779 +0.01(+1.67%)
Sep 18, 2023 0.3200 0.3400 0.2926 0.3000 528,572 +0.00(+0.00%)
Sep 15, 2023 0.3501 0.3650 0.2905 0.3000 392,286 -0.06(-17.13%)
Sep 14, 2023 0.2700 0.3900 0.2611 0.3620 2,642,230 +0.10(+39.23%)
Sep 13, 2023 0.2403 0.2600 0.2403 0.2600 142,408 +0.00(+0.42%)
Sep 12, 2023 0.2550 0.2589 0.2350 0.2589 68,910 +0.01(+5.46%)
Sep 11, 2023 0.2351 0.2589 0.2350 0.2455 25,031 -0.01(-5.18%)
Sep 08, 2023 0.2360 0.2590 0.2338 0.2589 7,612 +0.01(+4.19%)
Sep 07, 2023 0.2405 0.2590 0.2405 0.2485 67,297 -0.01(-4.39%)
Sep 06, 2023 0.2320 0.2600 0.2320 0.2599 114,468 +0.02(+10.13%)
Sep 05, 2023 0.2361 0.2500 0.2360 0.2360 31,620 -0.00(-1.87%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.