Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

(TSV: DMX )

0.3550 +0.0050 (+1.43%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 22, 2024 0.3600 0.3600 0.3450 0.3550 105,437 +0.01(+1.43%)
Nov 21, 2024 0.3600 0.3600 0.3400 0.3500 245,070 -0.01(-1.41%)
Nov 20, 2024 0.3600 0.3600 0.3500 0.3550 294,611 +0.00(+0.00%)
Nov 19, 2024 0.3650 0.3650 0.3550 0.3550 37,021 +0.01(+1.43%)
Nov 18, 2024 0.3850 0.3850 0.3450 0.3500 338,704 +0.00(+0.00%)
Nov 15, 2024 0.3300 0.3600 0.3200 0.3500 529,695 +0.02(+6.06%)
Nov 14, 2024 0.3250 0.3300 0.3200 0.3300 67,247 +0.01(+1.54%)
Nov 13, 2024 0.3450 0.3500 0.3200 0.3250 62,676 -0.02(-4.41%)
Nov 12, 2024 0.3150 0.3400 0.2900 0.3400 218,307 +0.03(+7.94%)
Nov 11, 2024 0.3250 0.3300 0.2950 0.3150 261,515 -0.01(-3.08%)
Nov 08, 2024 0.3400 0.3400 0.3250 0.3250 93,377 -0.02(-7.14%)
Nov 07, 2024 0.3400 0.3500 0.3300 0.3500 24,261 +0.01(+2.94%)
Nov 06, 2024 0.3500 0.3500 0.3250 0.3400 75,596 +0.00(+0.00%)
Nov 05, 2024 0.3500 0.3550 0.3350 0.3400 36,839 -0.02(-5.56%)
Nov 04, 2024 0.3400 0.3600 0.3400 0.3600 104,836 -0.02(-4.00%)
Nov 01, 2024 0.3700 0.3750 0.3500 0.3750 25,612 +0.02(+5.63%)
Oct 31, 2024 0.3800 0.3800 0.3550 0.3550 145,514 -0.01(-2.74%)
Oct 30, 2024 0.3600 0.3800 0.3500 0.3650 103,047 -0.02(-3.95%)
Oct 29, 2024 0.3650 0.3850 0.3250 0.3800 678,376 +0.02(+4.11%)
Oct 28, 2024 0.4200 0.4250 0.3650 0.3650 382,079 -0.05(-13.10%)
Oct 25, 2024 0.4200 0.4200 0.4050 0.4200 124,522 +0.01(+1.20%)
Oct 24, 2024 0.4250 0.4250 0.3800 0.4150 250,085 -0.01(-1.19%)
Oct 23, 2024 0.4100 0.4300 0.4100 0.4200 154,710 -0.01(-1.18%)
Oct 22, 2024 0.4250 0.4250 0.4100 0.4250 124,656 -0.01(-1.16%)
Oct 21, 2024 0.4300 0.4300 0.4150 0.4300 136,771 +0.00(+0.00%)
Oct 18, 2024 0.4400 0.4400 0.4100 0.4300 270,226 +0.00(+0.00%)
Oct 17, 2024 0.4200 0.4300 0.4200 0.4300 487,095 +0.00(+0.00%)
Oct 16, 2024 0.3900 0.4600 0.3850 0.4300 518,333 +0.03(+8.86%)
Oct 15, 2024 0.4000 0.4000 0.3800 0.3950 496,274 +0.02(+5.33%)
Oct 11, 2024 0.3750 0 +0.01(+1.35%)
Oct 10, 2024 0.3850 0.3900 0.3650 0.3700 211,592 -0.02(-3.90%)
Oct 09, 2024 0.3900 0.3900 0.3750 0.3850 82,676 -0.01(-1.28%)
Oct 08, 2024 0.3900 0.4050 0.3700 0.3900 86,943 -0.01(-1.27%)
Oct 07, 2024 0.4000 0.3950 0.3900 0.3950 99,343 +0.00(+0.00%)
Oct 04, 2024 0.3950 0.4000 0.3900 0.3950 137,244 +0.00(+0.00%)
Oct 03, 2024 0.4000 0.4000 0.3900 0.3950 384,948 +0.00(+0.00%)
Oct 02, 2024 0.3800 0.3950 0.3600 0.3950 308,791 +0.03(+6.76%)
Oct 01, 2024 0.3750 0.3800 0.3650 0.3700 99,793 -0.01(-1.33%)
Sep 30, 2024 0.3700 0.3800 0.3600 0.3750 110,877 -0.01(-1.32%)
Sep 27, 2024 0.3700 0.3800 0.3650 0.3800 258,916 +0.01(+2.70%)
Sep 26, 2024 0.3800 0.3800 0.3600 0.3700 473,367 -0.01(-2.63%)
Sep 25, 2024 0.3800 0.3800 0.3650 0.3800 531,410 +0.02(+4.11%)
Sep 24, 2024 0.3400 0.3700 0.3250 0.3650 451,733 +0.03(+10.61%)
Sep 23, 2024 0.3150 0.3400 0.3100 0.3300 418,904 +0.03(+8.20%)
Sep 20, 2024 0.2850 0.3050 0.2750 0.3050 408,194 +0.02(+8.93%)
Sep 19, 2024 0.2700 0.2850 0.2650 0.2800 209,339 +0.02(+5.66%)
Sep 18, 2024 0.2600 0.2700 0.2600 0.2650 74,424 +0.00(+0.76%)
Sep 17, 2024 0.2700 0.2700 0.2600 0.2630 107,724 -0.01(-1.87%)
Sep 16, 2024 0.2750 0.2800 0.2650 0.2680 190,966 -0.00(-0.74%)
Sep 13, 2024 0.2700 0.2750 0.2600 0.2700 523,007 -0.01(-1.82%)
Sep 12, 2024 0.2650 0.2750 0.2650 0.2750 238,051 +0.01(+3.77%)
Sep 11, 2024 0.2650 0.2750 0.2600 0.2650 463,248 -0.01(-1.85%)
Sep 10, 2024 0.2700 0.2750 0.2600 0.2700 211,603 +0.01(+1.89%)
Sep 09, 2024 0.2650 0.2800 0.2500 0.2650 256,991 +0.00(+0.00%)
Sep 06, 2024 0.2800 0.2850 0.2650 0.2650 113,136 -0.01(-1.85%)
Sep 05, 2024 0.2850 0.2850 0.2650 0.2700 424,447 -0.01(-1.82%)
Sep 04, 2024 0.2800 0.2900 0.2750 0.2750 169,779 +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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.