Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Democrasoft Holdings Inc (OP: DEMO )

0.0003 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 23, 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 (%)
May 31, 2012 0.0950 0.1000 0.0950 0.1000 26,900 +0.03(+42.86%)
May 29, 2012 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
May 25, 2012 0.0800 0.0900 0.0500 0.0900 128,200 +0.00(+0.00%)
May 24, 2012 0.0800 0.0900 0.0800 0.0900 1,773 +0.01(+12.50%)
May 23, 2012 0.0800 0.0800 0.0800 0.0800 2,900 +0.00(+0.00%)
May 21, 2012 0.0800 0.0800 0.0800 0 -0.03(-27.93%)
May 17, 2012 0.1110 0.1110 0.1110 0 +0.00(+0.91%)
May 14, 2012 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
May 11, 2012 0.1050 0.1050 0.1050 0.1050 174 +0.01(+10.53%)
May 08, 2012 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
May 04, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 02, 2012 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
May 01, 2012 0.1400 0.1400 0.1400 0.1400 200 +0.00(+0.00%)
Apr 30, 2012 0.1400 0.1400 0.1400 0.1400 5,000 +0.05(+55.56%)
Apr 26, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 25, 2012 0.0900 0.0900 0.0900 0.0900 952 -0.01(-10.00%)
Apr 23, 2012 0.1000 0.1000 0.1000 0 -0.00(-0.50%)
Apr 20, 2012 0.0900 0.1400 0.0900 0.1005 93,942 -0.01(-8.64%)
Apr 19, 2012 0.1000 0.1100 0.1000 0.1100 20,000 +0.02(+29.41%)
Apr 17, 2012 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Apr 16, 2012 0.0950 0.1200 0.0900 0.0900 35,700 -0.04(-28.00%)
Apr 13, 2012 0.1200 0.1250 0.0800 0.1250 43,266 +0.01(+4.17%)
Apr 12, 2012 0.1200 0.1200 0.1200 0.1200 2,000 +0.02(+20.00%)
Apr 10, 2012 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Apr 09, 2012 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+10.00%)
Apr 05, 2012 0.1000 0.1000 0.0700 0.1000 49,875 +0.00(+0.00%)
Apr 02, 2012 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Mar 30, 2012 0.1100 0.1100 0.1100 0.1100 800 -0.01(-12.00%)
Mar 29, 2012 0.1250 0.1250 0.1250 0.1250 8,000 +0.01(+13.64%)
Mar 27, 2012 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Mar 26, 2012 0.1200 0.1200 0.1200 0.1200 250 +0.00(+0.00%)
Mar 23, 2012 0.1200 0.1200 0.1200 0.1200 912 +0.00(+0.00%)
Mar 22, 2012 0.1200 0.1200 0.1200 0.1200 100 +0.00(+0.00%)
Mar 21, 2012 0.1200 0.1200 0.1200 0.1200 100 +0.00(+0.00%)
Mar 20, 2012 0.1200 0.1200 0.1200 0.1200 1,486 +0.00(+0.00%)
Mar 19, 2012 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Mar 16, 2012 0.1200 0.1200 0.1200 0.1200 1,200 +0.00(+0.00%)
Mar 15, 2012 0.1600 0.1600 0.1200 0.1200 11,250 -0.03(-20.00%)
Mar 14, 2012 0.1500 0.1500 0.1500 0.1500 6,000 +0.04(+36.36%)
Mar 08, 2012 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Mar 06, 2012 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Mar 05, 2012 0.1400 0.1500 0.1250 0.1500 14,400 +0.01(+7.14%)
Mar 02, 2012 0.1400 0.1400 0.1400 0.1400 8,000 +0.02(+12.00%)
Feb 29, 2012 0.1250 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Feb 28, 2012 0.1300 0.1300 0.1300 0.1300 5,400 +0.00(+0.00%)
Feb 23, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 22, 2012 0.1300 0.1300 0.1250 0.1300 9,800 +0.01(+4.00%)
Feb 16, 2012 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Feb 15, 2012 0.1250 0.1250 0.1250 0.1250 10,000 -0.02(-16.67%)
Feb 14, 2012 0.1500 0.1500 0.1500 0.1500 4,000 +0.03(+25.00%)
Feb 13, 2012 0.1200 0.1200 0.1200 0.1200 1,500 -0.01(-7.69%)
Feb 09, 2012 0.1300 0.1300 0.1300 0 -0.05(-29.73%)
Feb 08, 2012 0.1850 0.1850 0.1850 0.1850 1,000 +0.01(+2.78%)
Feb 07, 2012 0.1800 0.1800 0.1800 0.1800 8,000 +0.05(+38.46%)
Feb 06, 2012 0.1300 0.1300 0.1300 0.1300 9,000 -0.05(-27.78%)
Feb 03, 2012 0.1500 0.1800 0.1500 0.1800 46,800 +0.06(+50.00%)
Feb 01, 2012 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Jan 30, 2012 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 25, 2012 0.1500 0.1500 0.1500 0.1500 0 +0.03(+30.43%)
Jan 23, 2012 0.1150 0.1150 0.1150 0 -0.03(-23.33%)
Jan 20, 2012 0.1500 0.1500 0.1500 0.1500 6,000 -0.01(-6.25%)
Jan 19, 2012 0.1600 0.1600 0.1600 0.1600 8,000 +0.01(+6.67%)
Jan 17, 2012 0.1500 0.1500 0.1500 0 -0.02(-14.29%)
Jan 11, 2012 0.1750 0.1750 0.1750 0 +0.06(+59.09%)
Jan 10, 2012 0.1100 0.1100 0.1100 0.1100 300 +0.00(+0.00%)
Jan 09, 2012 0.1400 0.1400 0.1100 0.1100 27,340 -0.04(-26.67%)
Jan 04, 2012 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Dec 30, 2011 0.1500 0.1700 0.1100 0.1700 63,750 +0.04(+25.93%)
Dec 28, 2011 0.1350 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Dec 27, 2011 0.1400 0.1400 0.1100 0.1300 58,186 -0.01(-7.14%)
Dec 23, 2011 0.1400 0.1400 0.1400 0.1400 26,000 -0.01(-6.67%)
Dec 21, 2011 0.1400 0.1500 0.1400 0.1500 23,580 +0.01(+7.14%)
Dec 20, 2011 0.1550 0.1550 0.1400 0.1400 150,000 -0.01(-9.68%)
Dec 19, 2011 0.1550 0.1550 0.1550 0.1550 15,000 -0.02(-8.82%)
Dec 12, 2011 0.1700 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Dec 09, 2011 0.1700 0.1700 0.1550 0.1550 6,700 +0.00(+0.00%)
Dec 08, 2011 0.1550 0.1550 0.1550 0.1550 10,000 -0.02(-13.89%)
Dec 05, 2011 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Dec 02, 2011 0.1600 0.1600 0.1600 0.1600 10,000 -0.03(-15.79%)
Nov 30, 2011 0.1900 0.1900 0.1900 0 +0.04(+22.58%)
Nov 28, 2011 0.1550 0.1550 0.1550 0 -0.05(-26.19%)
Nov 22, 2011 0.2100 0.2100 0.2100 0 +0.05(+31.25%)
Nov 17, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 16, 2011 0.1600 0.1600 0.1600 0.1600 2,600 +0.00(+0.00%)
Nov 15, 2011 0.1700 0.1700 0.1600 0.1600 31,245 -0.01(-5.88%)
Nov 14, 2011 0.1700 0.1700 0.1700 0.1700 200 -0.05(-22.73%)
Nov 09, 2011 0.2200 0.2200 0.2200 0 +0.05(+29.41%)
Nov 08, 2011 0.1800 0.1800 0.1700 0.1700 2,000 +0.00(+0.00%)
Nov 07, 2011 0.1700 0.1700 0.1700 0.1700 150 +0.00(+0.00%)
Nov 04, 2011 0.1700 0.1700 0.1700 0.1700 4,000 +0.02(+9.68%)
Nov 01, 2011 0.1550 0.1550 0.1550 0 -0.07(-29.55%)
Oct 31, 2011 0.2200 0.2200 0.2200 0.2200 3,000 +0.07(+41.94%)
Oct 28, 2011 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Oct 27, 2011 0.1800 0.1800 0.1550 0.1550 12,000 -0.05(-22.50%)
Oct 26, 2011 0.1600 0.2000 0.1600 0.2000 19,645 +0.00(+0.00%)
Oct 25, 2011 0.1600 0.2000 0.1600 0.2000 10,602 +0.04(+25.00%)
Oct 24, 2011 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+6.67%)
Oct 20, 2011 0.1500 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Oct 18, 2011 0.2000 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Oct 17, 2011 0.1900 0.1900 0.1900 0.1900 5,000 +0.04(+26.67%)
Oct 13, 2011 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 11, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 10, 2011 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Oct 05, 2011 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Oct 04, 2011 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Oct 03, 2011 0.1800 0.1800 0.1700 0.1700 10,000 -0.03(-15.00%)
Sep 27, 2011 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 20, 2011 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Sep 19, 2011 0.1800 0.2500 0.1800 0.2500 24,268 +0.08(+47.06%)
Sep 16, 2011 0.1600 0.1700 0.1600 0.1700 56,750 +0.00(+0.00%)
Sep 15, 2011 0.1700 0.1700 0.1700 0.1700 44,779 +0.01(+6.25%)
Sep 13, 2011 0.1600 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Sep 12, 2011 0.1800 0.1800 0.1700 0.1700 136,500 -0.02(-10.53%)
Sep 09, 2011 0.1900 0.1900 0.1900 0.1900 50,000 +0.00(+0.00%)
Sep 08, 2011 0.1900 0.1900 0.1800 0.1900 52,011 -0.03(-13.64%)
Sep 07, 2011 0.2300 0.2300 0.2200 0.2200 10,100 +0.03(+15.79%)
Sep 02, 2011 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Sep 01, 2011 0.2300 0.2400 0.2100 0.2100 26,000 -0.02(-8.70%)
Aug 31, 2011 0.1900 0.2300 0.1800 0.2300 22,482 +0.00(+0.00%)
Aug 29, 2011 0.2300 0.2300 0.2300 0 +0.05(+27.78%)
Aug 26, 2011 0.1800 0.1800 0.1800 0.1800 400 +0.00(+0.00%)
Aug 22, 2011 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 19, 2011 0.2100 0.2100 0.1800 0.1800 49,700 -0.02(-10.00%)
Aug 17, 2011 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Aug 16, 2011 0.2000 0.2000 0.1900 0.1900 17,500 -0.05(-20.83%)
Aug 15, 2011 0.2100 0.2400 0.1800 0.2400 42,600 +0.03(+14.29%)
Aug 12, 2011 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Aug 11, 2011 0.2100 0.2100 0.2100 0.2100 10,000 +0.04(+23.53%)
Aug 10, 2011 0.1700 0.1700 0.1700 0.1700 7,011 -0.01(-5.56%)
Aug 09, 2011 0.1800 0.1800 0.1800 0.1800 10,000 +0.01(+5.88%)
Aug 05, 2011 0.1700 0.1700 0.1700 0 -0.07(-29.17%)
Aug 02, 2011 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Aug 01, 2011 0.2300 0.2300 0.2300 0.2300 53,700 +0.03(+15.00%)
Jul 29, 2011 0.1900 0.2000 0.1900 0.2000 5,500 +0.00(+0.00%)
Jul 28, 2011 0.2000 0.2000 0.2000 0.2000 14,261 +0.01(+5.26%)
Jul 26, 2011 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Jul 25, 2011 0.1900 0.2200 0.1900 0.2200 33,100 +0.04(+22.22%)
Jul 22, 2011 0.1800 0.1800 0.1800 0.1800 200 -0.02(-10.00%)
Jul 21, 2011 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Jul 20, 2011 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Jul 19, 2011 0.1900 0.2000 0.1900 0.2000 22,300 +0.00(+0.00%)
Jul 18, 2011 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Jul 15, 2011 0.1900 0.2000 0.1900 0.2000 33,386 +0.01(+5.26%)
Jul 13, 2011 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Jul 12, 2011 0.2200 0.2200 0.2200 0.2200 5,000 +0.02(+10.00%)
Jul 11, 2011 0.2000 0.2000 0.2000 0.2000 17,700 +0.00(+0.00%)
Jul 08, 2011 0.2000 0.2000 0.2000 0.2000 14,000 -0.03(-13.04%)
Jul 07, 2011 0.2250 0.2300 0.2250 0.2300 21,274 +0.01(+4.55%)
Jul 06, 2011 0.2000 0.2200 0.1300 0.2200 40,000 +0.02(+10.00%)
Jul 05, 2011 0.2000 0.2000 0.2000 0.2000 2,200 -0.00(-2.44%)
Jun 30, 2011 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Jun 29, 2011 0.2000 0.2200 0.2000 0.2100 97,836 +0.02(+13.51%)
Jun 28, 2011 0.2000 0.2000 0.1800 0.1850 76,870 +0.02(+15.62%)
Jun 27, 2011 0.1800 0.1850 0.1300 0.1600 74,630 -0.02(-11.11%)
Jun 24, 2011 0.1100 0.1800 0.1100 0.1800 13,260 +0.00(+0.00%)
Jun 23, 2011 0.1700 0.1800 0.1700 0.1800 21,400 +0.03(+20.00%)
Jun 22, 2011 0.1700 0.1700 0.1500 0.1500 20,000 +0.01(+7.14%)
Jun 21, 2011 0.1400 0.1400 0.1400 0.1400 1,446 -0.02(-12.50%)
Jun 20, 2011 0.1600 0.1600 0.1600 0.1600 30,000 +0.05(+45.45%)
Jun 16, 2011 0.1100 0.1100 0.1100 0 -0.06(-35.29%)
Jun 15, 2011 0.1700 0.1700 0.1700 0.1700 5,500 +0.00(+0.00%)
Jun 14, 2011 0.1100 0.1700 0.1100 0.1700 24,100 +0.04(+30.77%)
Jun 09, 2011 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jun 07, 2011 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Jun 06, 2011 0.1350 0.1400 0.1300 0.1400 14,000 -0.01(-6.67%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.