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 (%)
Feb 28, 2020 0.1250 0.1450 0.1250 0.1250 8,500 -0.00(-1.19%)
Feb 27, 2020 0.1315 0.1450 0.1265 0.1265 11,200 -0.02(-12.76%)
Feb 26, 2020 0.1275 0.1480 0.1275 0.1450 3,004 +0.01(+9.60%)
Feb 25, 2020 0.1280 0.1420 0.1280 0.1323 800 -0.01(-6.83%)
Feb 24, 2020 0.1265 0.1420 0.1265 0.1420 5,195 -0.01(-4.05%)
Feb 21, 2020 0.1300 0.1480 0.1280 0.1480 34,000 +0.02(+13.85%)
Feb 20, 2020 0.1400 0.1420 0.1300 0.1300 5,300 -0.01(-3.70%)
Feb 19, 2020 0.1315 0.1440 0.1280 0.1350 22,752 -0.01(-4.26%)
Feb 18, 2020 0.1420 0.1420 0.1280 0.1410 11,004 +0.01(+10.16%)
Feb 14, 2020 0.1360 0.1420 0.1280 0.1280 2,900 -0.01(-6.43%)
Feb 13, 2020 0.1361 0.1390 0.1360 0.1368 2,682 +0.00(+0.59%)
Feb 12, 2020 0.1360 0.1360 0.1360 0.1360 808 -0.00(-1.02%)
Feb 11, 2020 0.1420 0.1420 0.1374 0.1374 10,220 -0.00(-3.24%)
Feb 10, 2020 0.1410 0.1500 0.1360 0.1420 30,445 +0.00(+0.71%)
Feb 07, 2020 0.1350 0.1410 0.1350 0.1410 35,500 +0.00(+0.00%)
Feb 06, 2020 0.1250 0.1425 0.1250 0.1410 26,573 +0.01(+11.11%)
Feb 05, 2020 0.1345 0.1345 0.1250 0.1269 6,761 +0.00(+0.00%)
Feb 04, 2020 0.1250 0.1269 0.1250 0.1269 1,809 -0.00(-2.23%)
Feb 03, 2020 0.1250 0.1300 0.1250 0.1298 10,638 -0.00(-0.15%)
Jan 31, 2020 0.1300 0.1300 0.1210 0.1300 33,200 +0.00(+0.00%)
Jan 30, 2020 0.1200 0.1300 0.1200 0.1300 7,801 +0.01(+8.33%)
Jan 29, 2020 0.1200 0.1200 0.1200 0.1200 158 -0.00(-0.83%)
Jan 28, 2020 0.1250 0.1275 0.1200 0.1210 12,076 -0.00(-3.20%)
Jan 27, 2020 0.1251 0.1275 0.1250 0.1250 750 -0.00(-0.79%)
Jan 24, 2020 0.1175 0.1300 0.1175 0.1260 5,600 -0.00(-3.08%)
Jan 23, 2020 0.1235 0.1300 0.1170 0.1300 4,620 +0.01(+6.12%)
Jan 22, 2020 0.1220 0.1355 0.1150 0.1225 40,087 +0.00(+0.41%)
Jan 21, 2020 0.1220 0.1220 0.1220 0.1220 21,496 -0.01(-6.01%)
Jan 17, 2020 0.1225 0.1298 0.1220 0.1298 18,800 +0.01(+5.96%)
Jan 16, 2020 0.1221 0.1300 0.1221 0.1225 3,353 -0.01(-4.30%)
Jan 15, 2020 0.1280 0.1388 0.1280 0.1280 13,355 +0.00(+0.00%)
Jan 14, 2020 0.1285 0.1378 0.1260 0.1280 38,400 -0.00(-0.39%)
Jan 13, 2020 0.1260 0.1415 0.1260 0.1285 12,778 -0.01(-8.54%)
Jan 10, 2020 0.1577 0.1577 0.1250 0.1405 10,200 -0.02(-12.19%)
Jan 09, 2020 0.1455 0.1600 0.1310 0.1600 4,196 +0.01(+3.23%)
Jan 08, 2020 0.1310 0.1550 0.1310 0.1550 7,246 +0.00(+0.00%)
Jan 07, 2020 0.1590 0.1700 0.1300 0.1550 10,569 +0.01(+9.70%)
Jan 06, 2020 0.1210 0.1590 0.1210 0.1413 6,005 +0.00(+0.93%)
Jan 03, 2020 0.1312 0.1500 0.1210 0.1400 14,500 +0.01(+7.69%)
Jan 02, 2020 0.1228 0.1300 0.1155 0.1300 11,071 +0.01(+5.61%)
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%)
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.