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 (%)
Mar 29, 2019 0.1690 0.1690 0.1674 0.1674 1,200 +0.01(+8.00%)
Mar 28, 2019 0.1550 0.1550 0.1550 0.1550 2,500 +0.00(+0.00%)
Mar 27, 2019 0.1632 0.1640 0.1550 0.1550 2,495 +0.01(+4.31%)
Mar 26, 2019 0.1435 0.1740 0.1435 0.1486 18,617 +0.01(+3.63%)
Mar 25, 2019 0.1500 0.1740 0.1350 0.1434 32,466 +0.00(+0.28%)
Mar 22, 2019 0.1200 0.1430 0.1200 0.1430 3,300 +0.00(+2.14%)
Mar 21, 2019 0.1400 0.1400 0.1400 0.1400 12,110 -0.02(-11.11%)
Mar 20, 2019 0.1150 0.1575 0.1150 0.1575 2,276 +0.04(+29.95%)
Mar 19, 2019 0.1550 0.1550 0.1200 0.1212 75,150 -0.03(-17.83%)
Mar 18, 2019 0.1500 0.1500 0.1343 0.1475 14,200 -0.01(-6.76%)
Mar 15, 2019 0.1700 0.1700 0.1450 0.1582 42,700 -0.01(-5.55%)
Mar 14, 2019 0.1635 0.1850 0.1635 0.1675 8,699 -0.01(-6.94%)
Mar 13, 2019 0.1855 0.1855 0.1710 0.1800 13,354 -0.01(-2.96%)
Mar 11, 2019 0.1855 0.1855 0.1855 0 -0.01(-4.87%)
Mar 08, 2019 0.1850 0.2000 0.1850 0.1950 45,100 +0.01(+5.41%)
Mar 07, 2019 0.2400 0.2400 0.1800 0.1850 2,730 +0.00(+0.00%)
Mar 06, 2019 0.2400 0.2400 0.1700 0.1850 28,623 +0.01(+2.78%)
Mar 05, 2019 0.1800 0.1800 0.1667 0.1800 25,376 +0.01(+4.05%)
Mar 04, 2019 0.1660 0.1730 0.1660 0.1730 2,721 +0.00(+2.98%)
Mar 01, 2019 0.1660 0.1680 0.1660 0.1680 900 +0.00(+1.82%)
Feb 28, 2019 0.1700 0.1800 0.1650 0.1650 2,963 -0.01(-7.82%)
Feb 26, 2019 0.1790 0.1790 0.1790 0 +0.01(+8.48%)
Feb 25, 2019 0.1600 0.1700 0.1600 0.1650 4,750 -0.01(-2.94%)
Feb 22, 2019 0.1700 0.1700 0.1700 35 +0.00(+0.00%)
Feb 21, 2019 0.1750 0.1750 0.1650 0.1700 17,100 -0.00(-1.16%)
Feb 20, 2019 0.1600 0.1800 0.1600 0.1720 4,638 +0.00(+1.18%)
Feb 19, 2019 0.1700 0.1700 0.1700 0.1700 1,375 -0.00(-1.73%)
Feb 15, 2019 0.1730 0.1730 0.1730 0.1730 10,000 -0.00(-1.98%)
Feb 14, 2019 0.1700 0.1765 0.1700 0.1765 4,715 -0.00(-1.94%)
Feb 13, 2019 0.1800 0.1800 0.1650 0.1800 6,315 +0.02(+12.50%)
Feb 12, 2019 0.1700 0.1833 0.1600 0.1600 8,510 -0.01(-8.57%)
Feb 11, 2019 0.1750 0.1950 0.1570 0.1750 7,915 +0.01(+6.71%)
Feb 08, 2019 0.1730 0.1730 0.1550 0.1640 600 -0.01(-3.53%)
Feb 07, 2019 0.1700 0.1700 0.1700 0.1700 5,004 +0.00(+0.00%)
Feb 06, 2019 0.1700 0.1700 0.1700 0.1700 428 +0.01(+7.94%)
Feb 05, 2019 0.1575 0.1575 0.1575 50 +0.00(+0.00%)
Feb 04, 2019 0.1450 0.1700 0.1450 0.1575 7,400 +0.00(+0.00%)
Feb 01, 2019 0.1700 0.1700 0.1450 0.1575 6,700 -0.00(-1.56%)
Jan 31, 2019 0.1575 0.1600 0.1500 0.1600 7,475 +0.00(+1.59%)
Jan 30, 2019 0.1700 0.1700 0.1450 0.1575 7,300 +0.00(+0.00%)
Jan 29, 2019 0.1450 0.1700 0.1450 0.1575 4,350 +0.00(+0.00%)
Jan 28, 2019 0.1700 0.1700 0.1450 0.1575 3,313 -0.01(-6.69%)
Jan 25, 2019 0.1688 0.1688 0.1688 0.1688 1,100 +0.01(+7.17%)
Jan 24, 2019 0.1463 0.1575 0.1463 0.1575 2,200 -0.01(-3.55%)
Jan 23, 2019 0.1410 0.1633 0.1410 0.1633 3,600 -0.00(-2.80%)
Jan 22, 2019 0.1510 0.1705 0.1510 0.1680 11,127 -0.00(-1.18%)
Jan 18, 2019 0.1900 0.1900 0.1613 0.1700 15,600 -0.01(-5.56%)
Jan 17, 2019 0.1899 0.1899 0.1700 0.1800 2,365 -0.01(-6.40%)
Jan 16, 2019 0.1690 0.1923 0.1684 0.1923 34,752 +0.03(+18.70%)
Jan 15, 2019 0.1605 0.1620 0.1550 0.1620 1,300 -0.00(-1.82%)
Jan 14, 2019 0.2000 0.2000 0.1450 0.1650 49,850 -0.01(-7.72%)
Jan 11, 2019 0.1925 0.1925 0.1788 0.1788 3,600 -0.01(-7.12%)
Jan 10, 2019 0.1680 0.1925 0.1680 0.1925 14,147 +0.03(+21.45%)
Jan 09, 2019 0.1540 0.1680 0.1490 0.1585 3,800 +0.02(+13.13%)
Jan 08, 2019 0.1510 0.1666 0.1401 0.1401 12,475 -0.02(-12.16%)
Jan 07, 2019 0.1680 0.1680 0.1580 0.1595 10,165 -0.01(-5.06%)
Jan 04, 2019 0.1680 0.1680 0.1680 0.1680 100 +0.02(+9.95%)
Jan 02, 2019 0.1528 0.1528 0.1528 0 +0.01(+9.14%)
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%)
Oct 01, 2018 0.1600 0.1790 0.1600 0.1790 3,100 +0.02(+11.87%)
Sep 28, 2018 0.1630 0.1714 0.1600 0.1600 6,500 -0.01(-7.51%)
Sep 27, 2018 0.1781 0.1781 0.1700 0.1730 3,389 -0.00(-1.37%)
Sep 26, 2018 0.1790 0.1790 0.1700 0.1754 4,040 -0.00(-1.85%)
Sep 25, 2018 0.1775 0.1815 0.1701 0.1787 33,145 +0.01(+4.56%)
Sep 24, 2018 0.1675 0.1709 0.1609 0.1709 50,325 -0.00(-2.18%)
Sep 21, 2018 0.1610 0.1747 0.1551 0.1747 84,500 +0.01(+4.86%)
Sep 20, 2018 0.1660 0.1694 0.1610 0.1666 16,450 -0.01(-4.47%)
Sep 19, 2018 0.1800 0.1800 0.1650 0.1744 2,300 -0.01(-3.11%)
Sep 18, 2018 0.1650 0.1800 0.1650 0.1800 6,355 +0.01(+9.09%)
Sep 17, 2018 0.1620 0.1695 0.1601 0.1650 121,602 +0.00(+1.85%)
Sep 14, 2018 0.1730 0.1730 0.1620 0.1620 23,200 -0.01(-3.91%)
Sep 13, 2018 0.1710 0.1804 0.1620 0.1686 29,063 -0.01(-6.28%)
Sep 12, 2018 0.1950 0.1950 0.1551 0.1799 268,360 -0.00(-2.44%)
Sep 11, 2018 0.1690 0.1845 0.1690 0.1844 22,373 +0.00(+0.60%)
Sep 10, 2018 0.1839 0.1939 0.1690 0.1833 1,957 +0.02(+9.11%)
Sep 07, 2018 0.1680 0.1948 0.1680 0.1680 2,000 -0.01(-4.49%)
Sep 06, 2018 0.1680 0.1759 0.1680 0.1759 1,175 -0.00(-2.28%)
Sep 05, 2018 0.1809 0.1949 0.1800 0.1800 35,425 -0.00(-0.39%)
Sep 04, 2018 0.1800 0.1889 0.1800 0.1807 11,705 -0.01(-7.29%)
Aug 31, 2018 0.1949 0.1949 0.1949 0 +0.01(+3.12%)
Aug 30, 2018 0.2000 0.2000 0.1826 0.1890 15,400 +0.00(+2.16%)
Aug 29, 2018 0.2000 0.2000 0.1850 0.1850 25,115 +0.00(+0.00%)
Aug 28, 2018 0.2000 0.2000 0.1850 0.1850 30,279 -0.02(-7.50%)
Aug 27, 2018 0.1900 0.2000 0.1850 0.2000 74,434 +0.01(+5.26%)
Aug 24, 2018 0.1820 0.1950 0.1820 0.1900 55,000 +0.01(+4.40%)
Aug 23, 2018 0.1800 0.1960 0.1800 0.1820 219,133 +0.00(+1.11%)
Aug 22, 2018 0.1795 0.1900 0.1795 0.1800 68,498 +0.00(+2.74%)
Aug 21, 2018 0.1602 0.1820 0.1600 0.1752 39,794 +0.01(+7.16%)
Aug 20, 2018 0.1625 0.1700 0.1580 0.1635 225,794 -0.01(-3.25%)
Aug 17, 2018 0.1500 0.1690 0.1446 0.1690 82,100 +0.02(+9.88%)
Aug 16, 2018 0.1534 0.1538 0.1440 0.1538 31,794 +0.00(+2.60%)
Aug 15, 2018 0.1300 0.1545 0.1300 0.1499 88,500 +0.00(+3.38%)
Aug 14, 2018 0.1363 0.1450 0.1300 0.1450 26,244 +0.01(+11.54%)
Aug 13, 2018 0.1445 0.1445 0.1300 0.1300 17,717 -0.01(-3.70%)
Aug 10, 2018 0.1389 0.1389 0.1350 0.1350 10,700 -0.00(-2.17%)
Aug 09, 2018 0.1498 0.1498 0.1351 0.1380 101,359 -0.02(-12.66%)
Aug 08, 2018 0.1450 0.1580 0.1301 0.1580 38,344 +0.01(+8.97%)
Aug 07, 2018 0.1605 0.1695 0.1450 0.1450 28,837 -0.02(-9.38%)
Aug 06, 2018 0.1600 0.1700 0.1600 0.1600 4,575 +0.00(+0.00%)
Aug 03, 2018 0.1700 0.1700 0.1600 0.1600 600 -0.00(-2.44%)
Aug 02, 2018 0.1550 0.1640 0.1550 0.1640 200 +0.00(+2.50%)
Aug 01, 2018 0.1550 0.1600 0.1550 0.1600 21,825 +0.00(+0.00%)
Jul 31, 2018 0.1700 0.1700 0.1458 0.1600 9,550 -0.01(-5.88%)
Jul 30, 2018 0.1800 0.1800 0.1455 0.1700 6,364 +0.02(+15.96%)
Jul 27, 2018 0.1600 0.1800 0.1420 0.1466 23,000 -0.01(-7.22%)
Jul 26, 2018 0.1594 0.1600 0.1580 0.1580 14,602 -0.00(-0.19%)
Jul 25, 2018 0.1570 0.1583 0.1570 0.1583 27,032 +0.00(+0.19%)
Jul 24, 2018 0.1575 0.1581 0.1575 0.1580 19,305 -0.00(-0.94%)
Jul 23, 2018 0.1646 0.1646 0.1400 0.1595 36,140 -0.00(-0.31%)
Jul 20, 2018 0.1578 0.1600 0.1578 0.1600 58,550 +0.01(+6.67%)
Jul 19, 2018 0.1549 0.1571 0.1365 0.1500 75,690 +0.01(+9.97%)
Jul 18, 2018 0.1370 0.1550 0.1364 0.1364 12,450 -0.02(-12.00%)
Jul 17, 2018 0.1550 0.1680 0.1370 0.1550 20,311 -0.01(-3.13%)
Jul 16, 2018 0.1500 0.1800 0.1500 0.1600 94,339 -0.01(-5.83%)
Jul 13, 2018 0.1600 0.1699 0.1500 0.1699 48,463 -0.01(-5.03%)
Jul 12, 2018 0.1880 0.2000 0.1414 0.1789 224,255 -0.01(-6.87%)
Jul 11, 2018 0.1537 0.1921 0.1390 0.1921 110,842 +0.04(+24.98%)
Jul 10, 2018 0.1431 0.1537 0.1363 0.1537 115,178 +0.02(+12.77%)
Jul 09, 2018 0.1535 0.1535 0.1350 0.1363 68,479 -0.02(-11.32%)
Jul 06, 2018 0.1255 0.1800 0.1255 0.1537 120,879 +0.02(+18.32%)
Jul 05, 2018 0.1300 0.1590 0.1190 0.1299 58,538 -0.02(-11.87%)
Jul 03, 2018 0.1474 0.1474 0.1474 0 +0.02(+13.38%)
Jul 02, 2018 0.1500 0.1600 0.1300 0.1300 51,753 -0.03(-18.82%)
Jun 29, 2018 0.1140 0.1601 0.1140 0.1601 156,323 +0.04(+28.11%)
Jun 27, 2018 0.1250 0.1250 0.1250 25 +0.01(+9.65%)
Jun 26, 2018 0.1220 0.1220 0.1140 0.1140 5,764 -0.01(-6.79%)
Jun 25, 2018 0.1150 0.1245 0.1131 0.1223 30,819 +0.00(+1.33%)
Jun 22, 2018 0.1231 0.1250 0.1180 0.1207 24,942 -0.00(-1.63%)
Jun 21, 2018 0.1220 0.1245 0.1200 0.1227 36,609 +0.00(+2.25%)
Jun 20, 2018 0.1200 0.1245 0.1171 0.1200 57,057 +0.00(+1.69%)
Jun 19, 2018 0.1150 0.1200 0.1150 0.1180 15,200 -0.00(-1.63%)
Jun 18, 2018 0.1151 0.1215 0.1151 0.1200 21,450 +0.00(+4.30%)
Jun 15, 2018 0.1150 0.1215 0.1150 0.1150 8,380 +0.00(+0.00%)
Jun 14, 2018 0.1201 0.1201 0.1150 0.1150 21,008 -0.01(-8.00%)
Jun 13, 2018 0.1172 0.1250 0.1165 0.1250 18,792 +0.01(+7.22%)
Jun 12, 2018 0.1157 0.1166 0.1150 0.1166 14,073 +0.00(+0.85%)
Jun 11, 2018 0.1156 0.1250 0.1156 0.1156 13,420 -0.00(-3.67%)
Jun 08, 2018 0.1200 0.1200 0.1200 0.1200 2,750 +0.00(+2.13%)
Jun 07, 2018 0.1175 0.1250 0.1175 0.1175 31,214 +0.00(+0.00%)
Jun 06, 2018 0.1190 0.1190 0.1175 0.1175 8,240 -0.00(-0.42%)
Jun 05, 2018 0.1300 0.1300 0.1158 0.1180 16,425 -0.00(-2.56%)
Jun 04, 2018 0.1200 0.1299 0.1161 0.1211 16,540 -0.01(-6.85%)
Jun 01, 2018 0.1185 0.1399 0.1170 0.1300 14,457 -0.00(-0.08%)
May 31, 2018 0.1301 0.1439 0.1300 0.1301 14,820 -0.01(-9.02%)
May 30, 2018 0.1160 0.1430 0.1160 0.1430 7,550 +0.01(+11.72%)
May 29, 2018 0.1321 0.1430 0.1280 0.1280 18,854 -0.02(-11.60%)
May 25, 2018 0.1448 0.1448 0.1448 0 +0.01(+11.38%)
May 24, 2018 0.1449 0.1449 0.1271 0.1300 16,925 +0.00(+1.40%)
May 23, 2018 0.1323 0.1442 0.1280 0.1282 9,872 +0.00(+0.47%)
May 22, 2018 0.1230 0.1443 0.1221 0.1276 34,862 -0.01(-6.45%)
May 21, 2018 0.1440 0.1440 0.1235 0.1364 40,776 -0.01(-4.22%)
May 18, 2018 0.1450 0.1450 0.1222 0.1424 52,483 +0.00(+1.72%)
May 17, 2018 0.1210 0.1450 0.1210 0.1400 13,700 +0.00(+0.07%)
May 16, 2018 0.1402 0.1593 0.1314 0.1399 53,181 -0.01(-6.04%)
May 15, 2018 0.1403 0.1599 0.1403 0.1489 16,767 +0.01(+6.13%)
May 14, 2018 0.1441 0.1600 0.1401 0.1403 21,101 -0.00(-2.57%)
May 11, 2018 0.1500 0.1600 0.1440 0.1440 19,781 -0.01(-4.00%)
May 10, 2018 0.1555 0.1600 0.1500 0.1500 32,521 -0.01(-4.76%)
May 09, 2018 0.1500 0.1575 0.1500 0.1575 44,506 +0.00(+0.05%)
May 08, 2018 0.1510 0.1510 0.1500 0.1574 24,963 -0.01(-7.34%)
May 07, 2018 0.1510 0.1748 0.1510 0.1699 8,178 +0.02(+11.41%)
May 04, 2018 0.1598 0.1598 0.1516 0.1525 35,470 -0.00(-1.86%)
May 03, 2018 0.1554 0.1598 0.1510 0.1554 36,643 -0.00(-2.77%)
May 02, 2018 0.1598 0.1598 0.1500 0.1598 25,779 +0.00(+0.00%)
May 01, 2018 0.1513 0.1604 0.1513 0.1598 63,225 +0.01(+5.62%)
Apr 30, 2018 0.1646 0.1695 0.1513 0.1513 26,407 -0.00(-1.56%)
Apr 27, 2018 0.1749 0.1749 0.1511 0.1537 49,728 -0.00(-0.84%)
Apr 26, 2018 0.1799 0.1799 0.1500 0.1550 57,036 -0.02(-13.84%)
Apr 25, 2018 0.1781 0.1849 0.1700 0.1799 37,426 -0.01(-2.76%)
Apr 24, 2018 0.1750 0.1899 0.1750 0.1850 7,254 +0.01(+5.71%)
Apr 23, 2018 0.1750 0.1950 0.1695 0.1750 28,580 +0.00(+1.16%)
Apr 20, 2018 0.1690 0.1873 0.1690 0.1730 10,600 +0.00(+2.37%)
Apr 19, 2018 0.1900 0.1990 0.1690 0.1690 42,797 -0.02(-11.05%)
Apr 18, 2018 0.1850 0.1991 0.1690 0.1900 76,921 +0.01(+5.56%)
Apr 17, 2018 0.1752 0.1989 0.1550 0.1800 81,627 -0.00(-2.12%)
Apr 16, 2018 0.1830 0.2000 0.1500 0.1839 171,472 -0.02(-8.00%)
Apr 13, 2018 0.1800 0.2069 0.1751 0.1999 89,215 +0.01(+5.77%)
Apr 12, 2018 0.2275 0.2400 0.1601 0.1890 487,321 -0.03(-14.09%)
Apr 11, 2018 0.2280 0.2450 0.2050 0.2200 335,903 -0.01(-2.65%)
Apr 10, 2018 0.2650 0.2750 0.2250 0.2260 479,069 -0.03(-13.34%)
Apr 09, 2018 0.3550 0.3601 0.2190 0.2608 1,673,541 -0.12(-30.82%)
Apr 06, 2018 0.4010 0.6950 0.3570 0.3770 7,351,129 +0.04(+10.88%)
Apr 05, 2018 0.1349 0.3600 0.1349 0.3400 4,122,508 +0.26(+300.00%)
Apr 04, 2018 0.0811 0.1045 0.0806 0.0850 11,850 -0.01(-15.00%)
Apr 03, 2018 0.1000 0.1000 0.0827 0.1000 4,275 +0.02(+22.03%)
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.