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, 2017 0.0714 0.0714 0.0714 0 +0.00(+0.42%)
Dec 26, 2017 0.0711 0.0711 0.0711 0 +0.00(+1.57%)
Dec 22, 2017 0.0711 0.0711 0.0700 0.0700 1,216 -0.00(-1.55%)
Dec 20, 2017 0.0711 0.0711 0.0711 0 +0.00(+0.00%)
Dec 19, 2017 0.0711 0.0711 0.0711 0.0711 269 +0.00(+0.00%)
Dec 15, 2017 0.0711 0.0711 0.0711 0 -0.01(-8.85%)
Dec 14, 2017 0.0780 0.0780 0.0780 0.0780 2,000 +0.01(+11.43%)
Dec 07, 2017 0.0700 0.0700 0.0700 0 -0.00(-3.45%)
Dec 06, 2017 0.0860 0.0860 0.0725 0.0725 25,000 -0.01(-9.38%)
Dec 05, 2017 0.0800 0.0800 0.0800 0.0800 200 -0.01(-7.94%)
Dec 04, 2017 0.0869 0.0869 0.0869 0.0869 1,001 +0.01(+8.63%)
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%)
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.