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, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 29, 2017 0.0810 0.0810 0.0800 0.0800 1,818 -0.00(-1.23%)
Nov 22, 2017 0.0810 0.0810 0.0810 0 -0.01(-10.00%)
Nov 21, 2017 0.0900 0.0900 0.0900 0.0900 5,150 -0.01(-5.26%)
Nov 20, 2017 0.0984 0.0984 0.0950 0.0950 5,000 +0.00(+0.00%)
Nov 17, 2017 0.1028 0.1028 0.0950 0.0950 4,000 -0.01(-5.00%)
Nov 15, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 13, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 10, 2017 0.1000 0.1000 0.0997 0.1000 24,318 +0.00(+0.00%)
Nov 09, 2017 0.0997 0.1000 0.0997 0.1000 10,000 +0.00(+2.04%)
Nov 06, 2017 0.0980 0.0980 0.0980 0 +0.02(+22.50%)
Nov 03, 2017 0.0800 0.0800 0.0800 0.0800 5,200 -0.00(-1.23%)
Nov 02, 2017 0.0810 0.0810 0.0810 0.0810 10,733 -0.01(-10.00%)
Nov 01, 2017 0.0900 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Oct 31, 2017 0.1129 0.1284 0.0900 0.0900 35,105 +0.02(+25.00%)
Oct 30, 2017 0.0720 0.0720 0.0720 0.0720 3,075 +0.00(+0.00%)
Oct 27, 2017 0.0720 0.0720 0.0720 0.0720 250 -0.00(-3.49%)
Oct 26, 2017 0.1284 0.1284 0.0746 0.0746 3,500 +0.00(+0.27%)
Oct 24, 2017 0.0744 0.0744 0.0744 0 -0.03(-25.60%)
Oct 16, 2017 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 13, 2017 0.1063 0.1100 0.1063 0.1100 265 +0.00(+0.00%)
Oct 12, 2017 0.1100 0.1100 0.1100 0.1100 2,200 +0.02(+18.76%)
Oct 10, 2017 0.0926 0.0926 0.0926 0 +0.01(+15.77%)
Oct 09, 2017 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+4.99%)
Oct 05, 2017 0.0762 0.0762 0.0762 0 -0.01(-10.74%)
Oct 04, 2017 0.0810 0.0854 0.0810 0.0854 5,670 +0.01(+21.26%)
Sep 29, 2017 0.0704 0.0704 0.0704 0 -0.00(-6.26%)
Sep 25, 2017 0.0751 0.0751 0.0751 0 -0.03(-28.48%)
Sep 21, 2017 0.1050 0.1050 0.1050 0 +0.02(+29.63%)
Sep 19, 2017 0.0810 0.0810 0.0810 0 +0.00(+0.00%)
Sep 15, 2017 0.0810 0.0810 0.0810 10 -0.05(-37.69%)
Sep 12, 2017 0.1300 0.1300 0.1300 0 +0.05(+73.10%)
Sep 11, 2017 0.0751 0.0751 0.0751 0.0751 147 +0.00(+0.00%)
Sep 08, 2017 0.0751 0.0751 0.0751 0.0751 500 -0.01(-12.06%)
Sep 07, 2017 0.0877 0.0877 0.0854 0.0854 1,830 -0.00(-0.03%)
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.