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 31, 2019 0.1650 0.1740 0.1650 0.1650 44,396 -0.01(-5.17%)
Oct 30, 2019 0.1850 0.1890 0.1605 0.1740 57,934 -0.01(-5.95%)
Oct 29, 2019 0.2200 0.2200 0.1800 0.1850 34,524 -0.04(-15.91%)
Oct 28, 2019 0.2000 0.2200 0.2000 0.2200 40,139 +0.01(+4.81%)
Oct 25, 2019 0.1733 0.2350 0.1731 0.2099 60,200 +0.04(+21.19%)
Oct 24, 2019 0.1900 0.2000 0.1720 0.1732 31,949 -0.01(-3.78%)
Oct 23, 2019 0.1550 0.1900 0.1550 0.1800 57,618 +0.01(+9.09%)
Oct 22, 2019 0.1820 0.2000 0.1520 0.1650 270,846 -0.02(-13.16%)
Oct 21, 2019 0.1800 0.1949 0.1800 0.1900 93,054 -0.00(-0.52%)
Oct 18, 2019 0.2200 0.2400 0.1690 0.1910 511,700 -0.04(-16.96%)
Oct 17, 2019 0.2550 0.2750 0.2125 0.2300 637,707 -0.03(-11.54%)
Oct 16, 2019 0.3100 0.3890 0.2550 0.2600 2,739,918 -0.03(-10.34%)
Oct 15, 2019 0.2581 0.3750 0.2300 0.2900 4,573,529 +0.16(+118.87%)
Oct 14, 2019 0.1200 0.1325 0.1200 0.1325 1,231 -0.01(-8.56%)
Oct 11, 2019 0.1225 0.1449 0.1120 0.1449 22,600 +0.03(+26.00%)
Oct 10, 2019 0.1240 0.1240 0.1150 0.1150 4,100 -0.01(-4.41%)
Oct 09, 2019 0.1203 0.1203 0.1203 0.1203 221 +0.01(+7.41%)
Oct 08, 2019 0.1110 0.1175 0.1110 0.1120 550 +0.00(+0.00%)
Oct 07, 2019 0.1001 0.1145 0.1000 0.1120 25,752 -0.00(-2.61%)
Oct 04, 2019 0.1180 0.1180 0.1060 0.1150 400 -0.00(-2.54%)
Oct 03, 2019 0.1061 0.1180 0.1061 0.1180 1,278 -0.00(-1.26%)
Oct 02, 2019 0.1250 0.1350 0.1025 0.1195 29,403 +0.00(+0.42%)
Oct 01, 2019 0.1200 0.1200 0.1010 0.1190 5,200 +0.00(+0.68%)
Sep 30, 2019 0.1020 0.1182 0.1020 0.1182 2,989 +0.01(+12.36%)
Sep 27, 2019 0.1125 0.1263 0.1052 0.1052 44,600 -0.02(-16.71%)
Sep 26, 2019 0.1200 0.1263 0.1200 0.1263 5,100 +0.01(+5.25%)
Sep 25, 2019 0.1225 0.1303 0.1185 0.1200 161,800 -0.00(-2.04%)
Sep 24, 2019 0.1320 0.1320 0.1220 0.1225 273,913 -0.01(-7.20%)
Sep 23, 2019 0.1352 0.1352 0.1320 0.1320 359 +0.00(+0.00%)
Sep 19, 2019 0.1320 0.1320 0.1320 0 +0.00(+0.00%)
Sep 18, 2019 0.1321 0.1322 0.1320 0.1320 18,124 -0.00(-2.94%)
Sep 17, 2019 0.1399 0.1399 0.1360 0.1360 3,630 -0.00(-3.41%)
Sep 16, 2019 0.1342 0.1408 0.1342 0.1408 500 +0.01(+5.00%)
Sep 13, 2019 0.1475 0.1475 0.1340 0.1341 2,400 -0.01(-4.42%)
Sep 12, 2019 0.1400 0.1403 0.1400 0.1403 7,834 +0.00(+0.21%)
Sep 10, 2019 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Sep 09, 2019 0.1311 0.1450 0.1311 0.1450 1,034 -0.01(-3.33%)
Sep 06, 2019 0.1500 0.1500 0.1500 0.1500 700 +0.01(+3.45%)
Sep 05, 2019 0.1400 0.1450 0.1400 0.1450 847 +0.00(+0.00%)
Sep 03, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Aug 30, 2019 0.1500 0.1525 0.1500 0.1500 101,100 -0.00(-3.10%)
Aug 27, 2019 0.1548 0.1548 0.1548 0 +0.00(+0.19%)
Aug 26, 2019 0.1545 0.1545 0.1545 0.1545 100 +0.00(+3.00%)
Aug 23, 2019 0.1406 0.1543 0.1406 0.1500 5,100 -0.00(-1.32%)
Aug 21, 2019 0.1520 0.1520 0.1520 0 +0.00(+0.00%)
Aug 20, 2019 0.1520 0.1520 0.1520 0.1520 598 +0.00(+0.00%)
Aug 19, 2019 0.1520 0.1520 0.1520 0.1520 200 +0.00(+0.00%)
Aug 16, 2019 0.1520 0.1520 0.1520 0.1520 7,000 -0.00(-0.85%)
Aug 15, 2019 0.1533 0.1533 0.1533 0.1533 208 -0.01(-4.19%)
Aug 14, 2019 0.1556 0.1618 0.1520 0.1600 12,081 +0.00(+1.91%)
Aug 13, 2019 0.1570 0.1625 0.1570 0.1570 76,055 -0.01(-3.98%)
Aug 12, 2019 0.1570 0.1635 0.1570 0.1635 1,100 +0.00(+0.00%)
Aug 09, 2019 0.1556 0.1635 0.1556 0.1635 3,700 +0.01(+5.08%)
Aug 08, 2019 0.1628 0.1628 0.1556 0.1556 1,100 -0.01(-4.36%)
Aug 06, 2019 0.1627 0.1627 0.1627 0 -0.00(-0.06%)
Aug 05, 2019 0.1628 0.1628 0.1578 0.1628 1,020 -0.00(-0.06%)
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.