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, 2019 0.1110 0.1313 0.1110 0.1231 11,400 +0.01(+7.04%)
Dec 30, 2019 0.1180 0.1400 0.1150 0.1150 26,807 -0.01(-10.85%)
Dec 27, 2019 0.1151 0.1375 0.1151 0.1290 18,100 +0.01(+5.74%)
Dec 26, 2019 0.1151 0.1375 0.1151 0.1220 7,568 +0.01(+5.99%)
Dec 24, 2019 0.1375 0.1375 0.1151 0.1151 2,300 -0.02(-16.29%)
Dec 23, 2019 0.1220 0.1375 0.1151 0.1375 8,375 +0.01(+9.56%)
Dec 20, 2019 0.1255 0.1395 0.1255 0.1255 5,800 -0.01(-8.93%)
Dec 19, 2019 0.1225 0.1395 0.1200 0.1378 12,966 +0.01(+4.95%)
Dec 18, 2019 0.1400 0.1400 0.1225 0.1313 7,492 -0.01(-6.21%)
Dec 17, 2019 0.1225 0.1400 0.1225 0.1400 17,984 +0.00(+0.00%)
Dec 16, 2019 0.1220 0.1400 0.1210 0.1400 13,485 +0.02(+14.29%)
Dec 13, 2019 0.1239 0.1305 0.1210 0.1225 1,600 -0.00(-3.54%)
Dec 12, 2019 0.1220 0.1340 0.1179 0.1270 105,540 +0.00(+0.16%)
Dec 11, 2019 0.1220 0.1305 0.1220 0.1268 25,415 +0.00(+2.42%)
Dec 10, 2019 0.1255 0.1255 0.1220 0.1238 2,450 -0.00(-1.35%)
Dec 09, 2019 0.1220 0.1255 0.1220 0.1255 20,488 +0.00(+2.87%)
Dec 06, 2019 0.1221 0.1255 0.1220 0.1220 19,500 -0.00(-0.08%)
Dec 05, 2019 0.1221 0.1261 0.1221 0.1221 31,961 +0.00(+0.00%)
Dec 04, 2019 0.1261 0.1261 0.1221 0.1221 2,120 -0.01(-6.08%)
Dec 03, 2019 0.1320 0.1700 0.1221 0.1300 23,040 -0.00(-1.52%)
Dec 02, 2019 0.1250 0.1453 0.1250 0.1320 11,091 +0.01(+5.60%)
Nov 29, 2019 0.1376 0.1376 0.1250 0.1250 900 -0.00(-3.77%)
Nov 27, 2019 0.1220 0.1300 0.1220 0.1299 21,900 +0.00(+0.70%)
Nov 26, 2019 0.1290 0.1345 0.1290 0.1290 49,724 -0.01(-4.80%)
Nov 25, 2019 0.1205 0.1425 0.1205 0.1355 47,185 -0.01(-4.58%)
Nov 22, 2019 0.1205 0.1440 0.1205 0.1420 16,500 +0.00(+0.71%)
Nov 21, 2019 0.1410 0.1439 0.1410 0.1410 8,601 -0.00(-2.08%)
Nov 20, 2019 0.1410 0.1470 0.1410 0.1440 9,567 -0.00(-2.04%)
Nov 19, 2019 0.1540 0.1540 0.1410 0.1470 25,583 -0.00(-0.34%)
Nov 18, 2019 0.1405 0.1475 0.1400 0.1475 1,666 -0.00(-0.34%)
Nov 15, 2019 0.1400 0.1520 0.1400 0.1480 10,100 -0.00(-1.33%)
Nov 14, 2019 0.1580 0.1619 0.1498 0.1500 64,018 -0.01(-7.29%)
Nov 13, 2019 0.1510 0.1618 0.1510 0.1618 22,482 +0.01(+5.75%)
Nov 12, 2019 0.1510 0.1530 0.1510 0.1530 32,241 -0.01(-4.26%)
Nov 11, 2019 0.1550 0.1700 0.1500 0.1598 37,814 +0.00(+3.10%)
Nov 08, 2019 0.1750 0.1750 0.1510 0.1550 85,500 -0.01(-3.43%)
Nov 07, 2019 0.1605 0.1780 0.1605 0.1605 50,251 +0.00(+0.00%)
Nov 06, 2019 0.1605 0.1780 0.1605 0.1605 12,632 +0.00(+0.00%)
Nov 05, 2019 0.1605 0.1780 0.1605 0.1605 19,625 +0.00(+0.00%)
Nov 04, 2019 0.1700 0.1780 0.1605 0.1605 15,232 -0.01(-5.31%)
Nov 01, 2019 0.1700 0.1790 0.1608 0.1695 185,200 +0.00(+2.73%)
Oct 31, 2019 0.1650 0.1740 0.1650 0.1650 44,396 -0.01(-5.17%)
Oct 30, 2019 0.1850 0.1890 0.1605 0.1740 57,934 -0.01(-5.95%)
Oct 29, 2019 0.2200 0.2200 0.1800 0.1850 34,524 -0.04(-15.91%)
Oct 28, 2019 0.2000 0.2200 0.2000 0.2200 40,139 +0.01(+4.81%)
Oct 25, 2019 0.1733 0.2350 0.1731 0.2099 60,200 +0.04(+21.19%)
Oct 24, 2019 0.1900 0.2000 0.1720 0.1732 31,949 -0.01(-3.78%)
Oct 23, 2019 0.1550 0.1900 0.1550 0.1800 57,618 +0.01(+9.09%)
Oct 22, 2019 0.1820 0.2000 0.1520 0.1650 270,846 -0.02(-13.16%)
Oct 21, 2019 0.1800 0.1949 0.1800 0.1900 93,054 -0.00(-0.52%)
Oct 18, 2019 0.2200 0.2400 0.1690 0.1910 511,700 -0.04(-16.96%)
Oct 17, 2019 0.2550 0.2750 0.2125 0.2300 637,707 -0.03(-11.54%)
Oct 16, 2019 0.3100 0.3890 0.2550 0.2600 2,739,918 -0.03(-10.34%)
Oct 15, 2019 0.2581 0.3750 0.2300 0.2900 4,573,529 +0.16(+118.87%)
Oct 14, 2019 0.1200 0.1325 0.1200 0.1325 1,231 -0.01(-8.56%)
Oct 11, 2019 0.1225 0.1449 0.1120 0.1449 22,600 +0.03(+26.00%)
Oct 10, 2019 0.1240 0.1240 0.1150 0.1150 4,100 -0.01(-4.41%)
Oct 09, 2019 0.1203 0.1203 0.1203 0.1203 221 +0.01(+7.41%)
Oct 08, 2019 0.1110 0.1175 0.1110 0.1120 550 +0.00(+0.00%)
Oct 07, 2019 0.1001 0.1145 0.1000 0.1120 25,752 -0.00(-2.61%)
Oct 04, 2019 0.1180 0.1180 0.1060 0.1150 400 -0.00(-2.54%)
Oct 03, 2019 0.1061 0.1180 0.1061 0.1180 1,278 -0.00(-1.26%)
Oct 02, 2019 0.1250 0.1350 0.1025 0.1195 29,403 +0.00(+0.42%)
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.