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, 2020 0.1455 0.1455 0.1355 0.1360 5,740 -0.01(-6.53%)
Nov 27, 2020 0.1460 0.1460 0.1357 0.1455 12,600 +0.00(+0.34%)
Nov 25, 2020 0.1569 0.1569 0.1356 0.1450 38,100 +0.01(+3.72%)
Nov 24, 2020 0.1355 0.1569 0.1355 0.1398 1,669 +0.00(+3.17%)
Nov 23, 2020 0.1535 0.1535 0.1355 0.1355 10,200 -0.02(-13.64%)
Nov 20, 2020 0.1358 0.1569 0.1358 0.1569 30,400 -0.00(-1.26%)
Nov 19, 2020 0.1589 0.1589 0.1355 0.1589 3,677 +0.02(+17.27%)
Nov 18, 2020 0.1589 0.1589 0.1355 0.1355 13,333 +0.00(+0.00%)
Nov 17, 2020 0.1506 0.1506 0.1312 0.1355 6,075 -0.02(-14.78%)
Nov 16, 2020 0.1311 0.1590 0.1311 0.1590 315 +0.01(+7.58%)
Nov 13, 2020 0.1644 0.1644 0.1315 0.1478 900 -0.02(-10.15%)
Nov 12, 2020 0.1316 0.1645 0.1301 0.1645 18,191 +0.03(+25.00%)
Nov 11, 2020 0.1478 0.1478 0.1316 0.1316 1,410 -0.02(-10.23%)
Nov 10, 2020 0.1466 0.1650 0.1286 0.1466 5,220 +0.00(+0.07%)
Nov 09, 2020 0.1465 0.1465 0.1465 0.1465 360 +0.01(+6.16%)
Nov 06, 2020 0.1350 0.1575 0.1280 0.1380 600 -0.02(-13.37%)
Nov 05, 2020 0.1595 0.1596 0.1450 0.1593 12,156 -0.00(-0.06%)
Nov 04, 2020 0.1594 0.1594 0.1487 0.1594 2,000 +0.01(+6.98%)
Nov 03, 2020 0.1490 0.1620 0.1490 0.1490 4,684 +0.00(+0.00%)
Nov 02, 2020 0.1694 0.1700 0.1490 0.1490 7,700 +0.00(+0.13%)
Oct 30, 2020 0.1488 0.1488 0.1488 0.1488 5,200 -0.01(-6.65%)
Oct 29, 2020 0.1488 0.1620 0.1488 0.1594 3,211 +0.01(+7.12%)
Oct 28, 2020 0.1614 0.1700 0.1488 0.1488 1,433 +0.00(+0.00%)
Oct 27, 2020 0.1620 0.1620 0.1488 0.1488 330 -0.01(-8.32%)
Oct 26, 2020 0.1485 0.1760 0.1485 0.1623 14,197 -0.00(-0.12%)
Oct 23, 2020 0.1485 0.1625 0.1485 0.1625 400 -0.00(-0.67%)
Oct 22, 2020 0.1660 0.1660 0.1636 0.1636 6,250 -0.00(-1.15%)
Oct 21, 2020 0.1850 0.1895 0.1655 0.1655 5,683 -0.00(-0.30%)
Oct 20, 2020 0.1477 0.1778 0.1477 0.1660 28,130 +0.00(+2.72%)
Oct 19, 2020 0.1470 0.1617 0.1470 0.1616 3,422 +0.00(+0.25%)
Oct 16, 2020 0.1780 0.1780 0.1455 0.1612 11,000 -0.02(-9.39%)
Oct 15, 2020 0.1780 0.1780 0.1617 0.1779 1,580 +0.03(+21.02%)
Oct 14, 2020 0.1693 0.1769 0.1470 0.1470 5,500 -0.02(-9.26%)
Oct 12, 2020 0.1620 0.1620 0.1620 0 +0.00(+0.87%)
Oct 09, 2020 0.1640 0.1790 0.1605 0.1606 13,100 +0.01(+9.40%)
Oct 08, 2020 0.1634 0.1634 0.1467 0.1468 6,000 -0.04(-20.22%)
Oct 07, 2020 0.1900 0.1900 0.1460 0.1840 7,979 +0.04(+26.37%)
Oct 06, 2020 0.1900 0.1900 0.1456 0.1456 762 -0.02(-14.20%)
Oct 05, 2020 0.1455 0.1697 0.1455 0.1697 789 +0.02(+16.87%)
Oct 02, 2020 0.1438 0.1698 0.1438 0.1452 9,500 +0.00(+1.04%)
Oct 01, 2020 0.1850 0.1850 0.1435 0.1437 10,538 -0.03(-15.37%)
Sep 30, 2020 0.1700 0.1700 0.1425 0.1698 12,400 +0.01(+6.13%)
Sep 29, 2020 0.1600 0.1800 0.1600 0.1600 8,051 +0.00(+0.00%)
Sep 28, 2020 0.1750 0.1800 0.1600 0.1600 7,200 +0.00(+0.00%)
Sep 25, 2020 0.1415 0.1700 0.1415 0.1600 7,100 -0.01(-5.33%)
Sep 24, 2020 0.1410 0.1690 0.1410 0.1690 768 +0.03(+20.71%)
Sep 23, 2020 0.1673 0.1673 0.1400 0.1400 3,275 -0.02(-12.50%)
Sep 22, 2020 0.1673 0.1673 0.1600 0.1600 2,590 +0.01(+3.56%)
Sep 21, 2020 0.1450 0.1700 0.1355 0.1545 27,239 +0.00(+0.00%)
Sep 18, 2020 0.1355 0.1545 0.1355 0.1545 2,500 +0.00(+0.13%)
Sep 17, 2020 0.1545 0.1545 0.1450 0.1543 2,450 -0.00(-0.13%)
Sep 16, 2020 0.1500 0.1545 0.1500 0.1545 14,601 +0.01(+8.04%)
Sep 15, 2020 0.1545 0.1545 0.1420 0.1430 25,082 -0.01(-7.44%)
Sep 14, 2020 0.1440 0.1595 0.1440 0.1545 9,913 -0.01(-4.51%)
Sep 11, 2020 0.1620 0.1620 0.1440 0.1618 1,100 -0.00(-0.12%)
Sep 10, 2020 0.1465 0.1620 0.1429 0.1620 29,884 +0.02(+13.29%)
Sep 09, 2020 0.1600 0.1600 0.1430 0.1430 11,226 -0.04(-22.62%)
Sep 08, 2020 0.1620 0.2000 0.1501 0.1848 18,403 +0.02(+14.07%)
Sep 04, 2020 0.1625 0.1810 0.1620 0.1620 3,500 -0.04(-19.00%)
Sep 03, 2020 0.2000 0.2000 0.1803 0.2000 16,524 +0.01(+7.82%)
Sep 02, 2020 0.1605 0.1855 0.1605 0.1855 2,935 +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.