Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Data Storage Corp (OP: DTST )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2021 0.1931 0.1931 0.1810 0.1810 35,900 -0.00(-2.16%)
Jan 28, 2021 0.1931 0.1931 0.1850 0.1850 21,186 -0.01(-6.85%)
Jan 27, 2021 0.2200 0.2200 0.1900 0.1986 29,578 -0.02(-7.63%)
Jan 26, 2021 0.2338 0.2338 0.1950 0.2150 72,053 -0.04(-14.00%)
Jan 25, 2021 0.1810 0.2500 0.1810 0.2500 40,878 +0.06(+31.51%)
Jan 22, 2021 0.2002 0.2002 0.1850 0.1901 75,100 -0.01(-5.04%)
Jan 21, 2021 0.2023 0.2300 0.1760 0.2002 365,824 -0.03(-12.96%)
Jan 20, 2021 0.2401 0.2500 0.2260 0.2300 24,622 -0.00(-1.71%)
Jan 19, 2021 0.2941 0.2941 0.2051 0.2340 279,028 -0.06(-20.68%)
Jan 15, 2021 0.3100 0.3298 0.2850 0.2950 21,600 -0.03(-8.98%)
Jan 14, 2021 0.3150 0.3812 0.3100 0.3241 266,833 +0.01(+2.53%)
Jan 13, 2021 0.3050 0.3412 0.2500 0.3161 554,244 -0.00(-1.22%)
Jan 12, 2021 0.4800 0.5000 0.2690 0.3200 700,364 -0.12(-27.12%)
Jan 11, 2021 0.1850 0.7100 0.1610 0.4391 4,827,691 +0.28(+183.29%)
Jan 08, 2021 0.1400 0.1713 0.1400 0.1550 23,500 -0.01(-3.13%)
Jan 07, 2021 0.1646 0.1646 0.1503 0.1600 11,610 +0.02(+13.88%)
Jan 06, 2021 0.1360 0.1580 0.1360 0.1405 4,380 -0.02(-11.08%)
Jan 05, 2021 0.1501 0.1580 0.1400 0.1580 15,669 +0.01(+5.26%)
Jan 04, 2021 0.1440 0.1501 0.1440 0.1501 35,177 +0.01(+6.45%)
Dec 31, 2020 0.1410 0.1410 0.1410 0 +0.00(+0.71%)
Dec 29, 2020 0.1400 0.1400 0.1400 0 -0.00(-0.21%)
Dec 28, 2020 0.1401 0.1455 0.1401 0.1403 11,730 +0.00(+0.14%)
Dec 24, 2020 0.1429 0.1429 0.1401 0.1401 5,000 -0.00(-1.34%)
Dec 23, 2020 0.1400 0.1459 0.1400 0.1420 19,796 +0.00(+1.43%)
Dec 22, 2020 0.1462 0.1462 0.1400 0.1400 4,370 -0.01(-4.24%)
Dec 21, 2020 0.1400 0.1462 0.1400 0.1462 6,191 +0.01(+4.43%)
Dec 18, 2020 0.1400 0.1400 0.1400 0.1400 2,300 +0.00(+0.00%)
Dec 17, 2020 0.1431 0.1431 0.1400 0.1400 200 +0.00(+0.00%)
Dec 16, 2020 0.1400 0.1431 0.1400 0.1400 2,250 -0.01(-4.24%)
Dec 15, 2020 0.1355 0.1465 0.1355 0.1462 7,705 +0.00(+1.81%)
Dec 14, 2020 0.1436 0.1436 0.1401 0.1436 600 -0.00(-2.45%)
Dec 11, 2020 0.1400 0.1472 0.1400 0.1472 800 +0.00(+0.00%)
Dec 10, 2020 0.1440 0.1480 0.1400 0.1472 6,598 +0.01(+5.14%)
Dec 09, 2020 0.1405 0.1405 0.1400 0.1400 6,618 -0.00(-3.11%)
Dec 08, 2020 0.1445 0.1445 0.1340 0.1445 14,061 +0.01(+9.06%)
Dec 07, 2020 0.1325 0.1450 0.1325 0.1325 1,400 +0.00(+0.00%)
Dec 04, 2020 0.1325 0.1488 0.1325 0.1325 4,700 -0.02(-11.07%)
Dec 03, 2020 0.1500 0.1500 0.1423 0.1490 2,396 +0.01(+9.96%)
Dec 02, 2020 0.1356 0.1428 0.1355 0.1355 32,992 -0.01(-9.67%)
Dec 01, 2020 0.1455 0.1500 0.1355 0.1500 20,296 +0.01(+10.29%)
Nov 30, 2020 0.1455 0.1455 0.1355 0.1360 5,740 -0.01(-6.53%)
Nov 27, 2020 0.1460 0.1460 0.1357 0.1455 12,600 +0.00(+0.34%)
Nov 25, 2020 0.1569 0.1569 0.1356 0.1450 38,100 +0.01(+3.72%)
Nov 24, 2020 0.1355 0.1569 0.1355 0.1398 1,669 +0.00(+3.17%)
Nov 23, 2020 0.1535 0.1535 0.1355 0.1355 10,200 -0.02(-13.64%)
Nov 20, 2020 0.1358 0.1569 0.1358 0.1569 30,400 -0.00(-1.26%)
Nov 19, 2020 0.1589 0.1589 0.1355 0.1589 3,677 +0.02(+17.27%)
Nov 18, 2020 0.1589 0.1589 0.1355 0.1355 13,333 +0.00(+0.00%)
Nov 17, 2020 0.1506 0.1506 0.1312 0.1355 6,075 -0.02(-14.78%)
Nov 16, 2020 0.1311 0.1590 0.1311 0.1590 315 +0.01(+7.58%)
Nov 13, 2020 0.1644 0.1644 0.1315 0.1478 900 -0.02(-10.15%)
Nov 12, 2020 0.1316 0.1645 0.1301 0.1645 18,191 +0.03(+25.00%)
Nov 11, 2020 0.1478 0.1478 0.1316 0.1316 1,410 -0.02(-10.23%)
Nov 10, 2020 0.1466 0.1650 0.1286 0.1466 5,220 +0.00(+0.07%)
Nov 09, 2020 0.1465 0.1465 0.1465 0.1465 360 +0.01(+6.16%)
Nov 06, 2020 0.1350 0.1575 0.1280 0.1380 600 -0.02(-13.37%)
Nov 05, 2020 0.1595 0.1596 0.1450 0.1593 12,156 -0.00(-0.06%)
Nov 04, 2020 0.1594 0.1594 0.1487 0.1594 2,000 +0.01(+6.98%)
Nov 03, 2020 0.1490 0.1620 0.1490 0.1490 4,684 +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.