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 30, 2015 0.0400 0.0450 0.0400 0.0400 7,965 -0.00(-11.11%)
Nov 27, 2015 0.0450 0.0450 0.0450 0.0450 1,500 +0.00(+0.00%)
Nov 25, 2015 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Nov 24, 2015 0.0350 0.0400 0.0350 0.0350 6,484 -0.00(-12.50%)
Nov 23, 2015 0.0400 1,301 +0.00(+0.00%)
Nov 19, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 18, 2015 0.0450 0.0450 0.0450 0.0450 7,760 +0.00(+0.00%)
Nov 17, 2015 0.0450 0.0450 0.0350 0.0450 3,670 +0.00(+0.00%)
Nov 13, 2015 0.0450 0.0450 0.0450 66 +0.01(+28.57%)
Nov 12, 2015 0.0350 0.0350 0.0350 0.0350 595 +0.00(+9.38%)
Nov 11, 2015 0.0350 0.0450 0.0320 0.0320 24,936 -0.00(-8.57%)
Nov 10, 2015 0.0450 0.0450 0.0350 0.0350 5,815 +0.00(+2.94%)
Nov 09, 2015 0.0340 0.0340 0.0340 0.0340 2,231 +0.00(+0.00%)
Nov 06, 2015 0.0335 0.0450 0.0335 0.0340 7,700 -0.01(-20.93%)
Nov 05, 2015 0.0430 0.0430 0.0430 0.0430 500 +0.00(+0.00%)
Nov 03, 2015 0.0430 0.0430 0.0430 5 +0.00(+0.00%)
Nov 02, 2015 0.0390 0.0430 0.0350 0.0430 2,470 +0.00(+0.00%)
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%)
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.