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 (%)
Dec 29, 2016 0.0560 0.0560 0.0560 0 +0.00(+0.00%)
Dec 28, 2016 0.0700 0.0700 0.0560 0.0560 12,000 -0.00(-6.67%)
Dec 23, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 22, 2016 0.0600 0.0600 0.0600 0.0600 7,000 -0.00(-0.66%)
Dec 20, 2016 0.0604 0.0604 0.0604 0 -0.02(-25.43%)
Dec 19, 2016 0.0810 0.0810 0.0810 0.0810 350 +0.00(+2.53%)
Dec 15, 2016 0.0790 0.0790 0.0790 0 +0.00(+5.33%)
Dec 14, 2016 0.0690 0.0820 0.0690 0.0750 52,031 +0.01(+8.77%)
Dec 12, 2016 0.0689 0.0689 0.0689 0 +0.00(+2.91%)
Dec 09, 2016 0.0980 0.0980 0.0670 0.0670 31,950 -0.02(-22.09%)
Dec 07, 2016 0.0860 0.0860 0.0860 0 -0.01(-14.00%)
Dec 06, 2016 0.0888 0.1000 0.0888 0.1000 3,276 +0.01(+13.64%)
Dec 05, 2016 0.1000 0.1000 0.0860 0.0880 2,200 -0.01(-12.00%)
Dec 02, 2016 0.1000 0.1000 0.1000 0.1000 587 +0.01(+7.24%)
Dec 01, 2016 0.0932 0.0932 0.0932 0.0932 523 -0.00(-2.86%)
Nov 30, 2016 0.0650 0.1000 0.0650 0.0960 59,491 +0.01(+12.65%)
Nov 29, 2016 0.0880 0.0880 0.0852 0.0852 1,700 -0.01(-9.34%)
Nov 28, 2016 0.0880 0.0940 0.0880 0.0940 4,002 -0.01(-6.00%)
Nov 25, 2016 0.1029 0.1100 0.1000 0.1000 56,900 +0.00(+0.00%)
Nov 23, 2016 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Nov 22, 2016 0.1001 0.1050 0.0850 0.0850 48,967 -0.02(-15.84%)
Nov 21, 2016 0.1300 0.1300 0.1000 0.1010 74,230 -0.03(-22.31%)
Nov 18, 2016 0.0600 0.1300 0.0600 0.1300 418,593 +0.07(+101.24%)
Nov 17, 2016 0.0602 0.0646 0.0602 0.0646 2,700 +0.01(+12.35%)
Nov 16, 2016 0.0550 0.0575 0.0550 0.0575 12,586 -0.02(-28.12%)
Nov 15, 2016 0.0800 0.0800 0.0550 0.0800 3,025 +0.00(+0.00%)
Nov 14, 2016 0.0800 0.0800 0.0785 0.0800 37,312 +0.00(+0.00%)
Nov 11, 2016 0.0800 0.0801 0.0650 0.0800 25,000 +0.00(+0.00%)
Nov 10, 2016 0.0742 0.0800 0.0550 0.0800 8,100 +0.00(+0.00%)
Nov 09, 2016 0.0665 0.0800 0.0625 0.0800 8,000 +0.02(+27.64%)
Nov 08, 2016 0.0627 0.0627 0.0627 0.0627 7,491 +0.01(+9.00%)
Nov 07, 2016 0.0575 0.0597 0.0575 0.0575 3,500 -0.01(-10.99%)
Nov 04, 2016 0.0575 0.0646 0.0575 0.0646 45,500 +0.01(+12.35%)
Nov 03, 2016 0.0500 0.0575 0.0500 0.0575 31,000 +0.01(+15.00%)
Nov 02, 2016 0.0400 0.0700 0.0400 0.0500 101,221 +0.01(+42.86%)
Oct 31, 2016 0.0350 0.0350 0.0350 0 +0.01(+21.11%)
Oct 28, 2016 0.0289 0.0289 0.0289 0.0289 1,300 +0.00(+7.16%)
Oct 26, 2016 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Oct 24, 2016 0.0270 0.0270 0.0270 0 -0.00(-6.69%)
Oct 19, 2016 0.0289 0.0289 0.0289 0 +0.00(+0.00%)
Oct 14, 2016 0.0289 0.0289 0.0289 0 +0.01(+40.98%)
Oct 12, 2016 0.0205 0.0205 0.0205 0 +0.00(+0.00%)
Oct 11, 2016 0.0220 0.0220 0.0205 0.0205 7,500 -0.00(-6.82%)
Oct 06, 2016 0.0220 0.0220 0.0220 10 -0.00(-10.20%)
Oct 05, 2016 0.0289 0.0289 0.0245 0.0245 3,200 +0.00(+22.50%)
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.