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 (%)
Nov 28, 2014 0.0208 0.0260 0.0202 0.0260 100,100 -0.00(-3.70%)
Nov 25, 2014 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Nov 24, 2014 0.0205 0.0270 0.0205 0.0270 22,580 +0.00(+0.00%)
Nov 20, 2014 0.0270 0.0270 0.0270 0 +0.01(+33.00%)
Nov 19, 2014 0.0203 0.0203 0.0203 0.0203 4,000 +0.00(+0.00%)
Nov 17, 2014 0.0203 0.0203 0.0203 0 -0.01(-27.50%)
Nov 13, 2014 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Nov 12, 2014 0.0229 0.0280 0.0200 0.0280 144,100 -0.00(-2.78%)
Nov 11, 2014 0.0288 0.0288 0.0288 0.0288 15,960 +0.00(+0.00%)
Nov 07, 2014 0.0288 0.0288 0.0288 40 +0.01(+25.76%)
Nov 06, 2014 0.0229 0.0229 0.0229 0.0229 24,000 +0.00(+4.09%)
Nov 04, 2014 0.0220 0.0220 0.0220 0 -0.01(-23.61%)
Nov 03, 2014 0.0200 0.0288 0.0200 0.0288 24,100 +0.00(+0.00%)
Oct 31, 2014 0.0218 0.0288 0.0218 0.0288 20,100 +0.00(+0.00%)
Oct 29, 2014 0.0288 0.0288 0.0288 0 -0.00(-4.00%)
Oct 27, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 24, 2014 0.0218 0.0300 0.0218 0.0300 146,200 +0.00(+1.69%)
Oct 23, 2014 0.0200 0.0295 0.0200 0.0295 2,100 -0.00(-1.67%)
Oct 22, 2014 0.0220 0.0300 0.0200 0.0300 78,300 +0.00(+0.00%)
Oct 21, 2014 0.0300 0.0300 0.0200 0.0300 86,385 +0.00(+0.00%)
Oct 20, 2014 0.0200 0.0300 0.0200 0.0300 207,054 +0.01(+50.00%)
Oct 17, 2014 0.0220 0.0220 0.0200 0.0200 68,580 -0.01(-33.33%)
Oct 16, 2014 0.0200 0.0300 0.0200 0.0300 1,700 +0.00(+0.00%)
Oct 14, 2014 0.0240 0.0300 0.0240 0.0300 50,728 +0.00(+0.00%)
Oct 08, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 06, 2014 0.0300 0.0300 0.0300 0 +0.01(+42.86%)
Oct 03, 2014 0.0300 0.0300 0.0210 0.0210 18,858 -0.01(-30.00%)
Oct 02, 2014 0.0300 0.0300 0.0300 0.0300 144,100 +0.00(+17.65%)
Oct 01, 2014 0.0300 0.0300 0.0255 0.0255 26,600 -0.00(-14.72%)
Sep 30, 2014 0.0500 0.0500 0.0299 0.0299 94,718 -0.02(-40.20%)
Sep 29, 2014 0.0500 0.0500 0.0500 0.0500 331 +0.00(+0.00%)
Sep 24, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 23, 2014 0.0520 0.0520 0.0500 0.0500 30,200 -0.01(-22.60%)
Sep 22, 2014 0.0600 0.0646 0.0600 0.0646 14,000 +0.01(+29.20%)
Sep 19, 2014 0.0500 0.0500 0.0500 0.0500 4,000 -0.02(-32.80%)
Sep 18, 2014 0.0744 0.0744 0.0744 0.0744 1,000 -0.01(-7.00%)
Sep 16, 2014 0.0800 0.0800 0.0800 0 +0.02(+40.11%)
Sep 15, 2014 0.0571 0.0572 0.0571 0.0571 55,032 -0.01(-18.43%)
Sep 12, 2014 0.0700 0.0700 0.0700 0.0700 5,045 -0.01(-9.09%)
Sep 11, 2014 0.0571 0.0770 0.0571 0.0770 8,680 +0.01(+18.46%)
Sep 10, 2014 0.0800 0.0800 0.0500 0.0650 5,930 +0.01(+30.00%)
Sep 09, 2014 0.0500 0.0500 0.0500 0.0500 700 +0.00(+0.00%)
Sep 08, 2014 0.0500 0.0500 0.0500 0.0500 11,600 +0.00(+0.00%)
Sep 05, 2014 0.0500 0.0500 0.0500 0.0500 1,100 -0.03(-37.50%)
Sep 04, 2014 0.0700 0.0800 0.0700 0.0800 31,600 +0.01(+11.11%)
Sep 03, 2014 0.0720 0.0680 0.0720 12,807 +0.00(+5.88%)
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.