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 31, 2018 0.1350 0.1550 0.1350 0.1400 5,300 -0.02(-9.97%)
Dec 28, 2018 0.1378 0.1686 0.1340 0.1555 1,700 -0.00(-2.99%)
Dec 27, 2018 0.1925 0.1925 0.1603 0.1603 3,652 +0.01(+4.77%)
Dec 26, 2018 0.1530 0.1728 0.1530 0.1530 22,584 -0.02(-9.63%)
Dec 24, 2018 0.1658 0.1693 0.1600 0.1693 1,200 -0.01(-5.68%)
Dec 21, 2018 0.1795 0.1795 0.1783 0.1795 1,100 +0.01(+7.29%)
Dec 20, 2018 0.1585 0.1720 0.1550 0.1673 16,611 -0.00(-2.73%)
Dec 19, 2018 0.1720 0.1720 0.1550 0.1720 356 -0.00(-2.55%)
Dec 18, 2018 0.1765 0.1765 0.1765 25 +0.00(+0.00%)
Dec 17, 2018 0.1640 0.1790 0.1530 0.1765 55,009 -0.00(-2.49%)
Dec 14, 2018 0.1640 0.1810 0.1640 0.1810 7,100 +0.00(+0.00%)
Dec 13, 2018 0.1641 0.1810 0.1641 0.1810 1,800 -0.01(-4.74%)
Dec 12, 2018 0.1900 0.1900 0.1900 0.1900 934 +0.00(+0.00%)
Dec 11, 2018 0.1980 0.1980 0.1640 0.1900 2,327 -0.00(-0.78%)
Dec 10, 2018 0.1610 0.1915 0.1610 0.1915 3,600 -0.01(-6.08%)
Dec 07, 2018 0.1900 0.2039 0.1840 0.2039 11,900 +0.01(+4.56%)
Dec 04, 2018 0.1950 0.1950 0.1950 0 +0.00(+0.88%)
Dec 03, 2018 0.1950 0.1950 0.1933 0.1933 640 +0.01(+4.49%)
Nov 30, 2018 0.2000 0.2000 0.1850 0.1850 7,600 +0.02(+10.32%)
Nov 29, 2018 0.1677 0.1677 0.1677 0.1677 2,000 +0.01(+4.81%)
Nov 28, 2018 0.1800 0.1800 0.1600 0.1600 12,620 -0.02(-9.96%)
Nov 27, 2018 0.1600 0.1814 0.1600 0.1777 18,982 +0.02(+11.06%)
Nov 26, 2018 0.1600 0.1600 0.1600 0.1600 1,000 -0.02(-12.81%)
Nov 23, 2018 0.1835 0.1835 0.1835 0.1835 200 -0.00(-0.81%)
Nov 21, 2018 0.1850 0.1850 0.1850 0 +0.01(+7.56%)
Nov 20, 2018 0.1850 0.1850 0.1600 0.1720 4,405 +0.00(+2.99%)
Nov 19, 2018 0.1670 0.1670 0.1670 0.1670 284 -0.01(-5.33%)
Nov 16, 2018 0.1764 0.1764 0.1764 0.1764 100 +0.00(+0.74%)
Nov 15, 2018 0.1600 0.1751 0.1600 0.1751 20,225 +0.01(+4.35%)
Nov 14, 2018 0.1600 0.1678 0.1530 0.1678 20,100 -0.00(-2.04%)
Nov 13, 2018 0.1730 0.1730 0.1610 0.1713 10,700 -0.00(-1.27%)
Nov 12, 2018 0.2000 0.2000 0.1620 0.1735 1,850 -0.01(-6.22%)
Nov 09, 2018 0.1850 0.1850 0.1850 0.1850 3,000 +0.00(+0.00%)
Nov 08, 2018 0.1737 0.1850 0.1737 0.1850 1,700 +0.02(+11.45%)
Nov 07, 2018 0.1736 0.1850 0.1660 0.1660 5,500 +0.00(+0.97%)
Nov 06, 2018 0.1620 0.1850 0.1620 0.1644 10,384 -0.01(-6.75%)
Nov 05, 2018 0.1661 0.1763 0.1650 0.1763 33,743 +0.00(+0.00%)
Nov 02, 2018 0.1750 0.1763 0.1620 0.1763 28,500 +0.00(+0.74%)
Nov 01, 2018 0.1620 0.1760 0.1620 0.1750 2,655 -0.01(-5.41%)
Oct 31, 2018 0.1735 0.1850 0.1620 0.1850 17,250 +0.00(+1.93%)
Oct 30, 2018 0.1690 0.1815 0.1631 0.1815 12,500 +0.02(+12.04%)
Oct 29, 2018 0.1866 0.1961 0.1620 0.1620 25,084 -0.04(-17.85%)
Oct 26, 2018 0.1890 0.1972 0.1700 0.1972 14,300 +0.01(+4.34%)
Oct 25, 2018 0.1890 0.1890 0.1890 0.1890 500 +0.01(+5.00%)
Oct 24, 2018 0.1890 0.1890 0.1800 0.1800 3,285 +0.00(+0.17%)
Oct 23, 2018 0.1680 0.1990 0.1680 0.1797 12,602 -0.00(-0.06%)
Oct 22, 2018 0.1729 0.2000 0.1630 0.1798 20,605 -0.00(-1.48%)
Oct 19, 2018 0.1910 0.1910 0.1825 0.1825 6,900 -0.01(-6.41%)
Oct 18, 2018 0.1900 0.1950 0.1900 0.1950 15,215 +0.01(+6.85%)
Oct 17, 2018 0.1600 0.2048 0.1600 0.1825 29,210 -0.01(-6.41%)
Oct 16, 2018 0.2172 0.2200 0.1950 0.1950 11,558 -0.02(-11.36%)
Oct 15, 2018 0.2200 0.2344 0.2000 0.2200 13,509 +0.00(+0.00%)
Oct 12, 2018 0.1470 0.2200 0.1470 0.2200 314,100 +0.05(+29.41%)
Oct 11, 2018 0.2000 0.2000 0.1405 0.1700 80,761 +0.00(+0.83%)
Oct 10, 2018 0.1560 0.1686 0.1560 0.1686 2,300 +0.01(+7.39%)
Oct 09, 2018 0.1700 0.1780 0.1410 0.1570 17,848 -0.01(-7.65%)
Oct 08, 2018 0.1415 0.1700 0.1406 0.1700 8,905 +0.01(+7.46%)
Oct 04, 2018 0.1582 0.1582 0.1582 0 -0.02(-11.37%)
Oct 03, 2018 0.1395 0.1790 0.1395 0.1785 10,112 -0.00(-0.28%)
Oct 02, 2018 0.1790 0.1790 0.1790 0.1790 100 +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.