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 (%)
Oct 30, 2015 0.0430 0.0430 0.0430 0.0430 2,950 +0.00(+2.38%)
Oct 29, 2015 0.0420 0.0422 0.0420 0.0420 23,105 +0.00(+0.00%)
Oct 28, 2015 0.0420 0.0420 0.0420 0.0420 4,801 +0.01(+13.51%)
Oct 26, 2015 0.0370 0.0370 0.0370 0 -0.01(-11.90%)
Oct 23, 2015 0.0420 0.0420 0.0420 0.0420 1,650 +0.00(+0.00%)
Oct 22, 2015 0.0420 0.0420 0.0420 0.0420 6,645 +0.00(+0.00%)
Oct 21, 2015 0.0428 0.0428 0.0360 0.0420 43,180 +0.01(+40.00%)
Oct 19, 2015 0.0300 0.0300 0.0300 0 -0.01(-29.91%)
Oct 16, 2015 0.0320 0.0428 0.0311 0.0428 39,283 +0.00(+0.00%)
Oct 15, 2015 0.0414 0.0428 0.0414 0.0428 11,531 +0.00(+0.00%)
Oct 14, 2015 0.0428 0.0428 0.0428 0.0428 600 +0.00(+0.00%)
Oct 13, 2015 0.0428 0.0428 0.0428 0.0428 1,000 +0.01(+33.75%)
Oct 12, 2015 0.0320 0.0320 0.0320 0.0320 7,500 -0.01(-26.27%)
Oct 09, 2015 0.0320 0.0434 0.0320 0.0434 8,099 +0.01(+40.00%)
Oct 05, 2015 0.0310 0.0310 0.0310 0 -0.01(-28.57%)
Sep 30, 2015 0.0434 0.0434 0.0434 0 -0.00(-0.23%)
Sep 29, 2015 0.0400 0.0440 0.0310 0.0435 13,000 +0.01(+45.00%)
Sep 28, 2015 0.0300 0.0300 0.0300 0.0300 465 -0.00(-6.25%)
Sep 22, 2015 0.0320 0.0320 0.0320 0 -0.00(-0.62%)
Sep 21, 2015 0.0322 0.0322 0.0322 0.0322 2,318 -0.01(-31.49%)
Sep 18, 2015 0.0322 0.0470 0.0322 0.0470 2,200 +0.00(+0.00%)
Sep 17, 2015 0.0450 0.0470 0.0450 0.0470 6,209 +0.01(+45.96%)
Sep 16, 2015 0.0322 0.0322 0.0322 0.0322 7,300 -0.00(-2.42%)
Sep 14, 2015 0.0330 0.0330 0.0330 0 -0.01(-15.38%)
Sep 10, 2015 0.0390 0.0390 0.0390 0 +0.01(+18.18%)
Sep 09, 2015 0.0330 0.0330 0.0330 0.0330 10,000 +0.00(+0.00%)
Sep 08, 2015 0.0300 0.0450 0.0300 0.0330 36,750 +0.00(+0.00%)
Sep 03, 2015 0.0330 0.0330 0.0330 0 -0.00(-0.30%)
Sep 01, 2015 0.0331 0.0331 0.0331 0 +0.00(+0.30%)
Aug 31, 2015 0.0300 0.0375 0.0300 0.0330 56,014 -0.00(-2.94%)
Aug 28, 2015 0.0450 0.0450 0.0340 0.0340 24,400 -0.00(-1.45%)
Aug 27, 2015 0.0345 0.0345 0.0345 0.0345 6,800 -0.01(-23.33%)
Aug 26, 2015 0.0450 0.0450 0.0450 0.0450 3,000 +0.01(+18.42%)
Aug 24, 2015 0.0380 0.0380 0.0380 0 -0.00(-5.00%)
Aug 21, 2015 0.0400 0.0401 0.0400 0.0400 19,000 -0.00(-9.09%)
Aug 20, 2015 0.0460 0.0460 0.0400 0.0440 10,741 +0.00(+0.00%)
Aug 19, 2015 0.0480 0.0480 0.0400 0.0440 3,210 +0.01(+18.92%)
Aug 18, 2015 0.0370 0.0370 0.0370 0.0370 2,000 -0.01(-22.92%)
Aug 17, 2015 0.0480 0.0480 0.0320 0.0480 19,214 +0.00(+0.00%)
Aug 14, 2015 0.0462 0.0480 0.0462 0.0480 7,292 +0.01(+23.08%)
Aug 13, 2015 0.0315 0.0390 0.0315 0.0390 22,700 +0.00(+8.33%)
Aug 11, 2015 0.0360 0.0360 0.0360 0 -0.00(-10.00%)
Aug 10, 2015 0.0400 0.0400 0.0400 0.0400 5,800 -0.00(-9.09%)
Aug 07, 2015 0.0333 0.0450 0.0320 0.0440 52,750 +0.02(+54.39%)
Aug 06, 2015 0.0480 0.0480 0.0280 0.0285 95,865 -0.02(-40.62%)
Aug 05, 2015 0.0350 0.0480 0.0350 0.0480 6,334 +0.01(+26.32%)
Aug 04, 2015 0.0380 0.0380 0.0350 0.0380 11,132 +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.