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, 2018 0.0900 0.0900 0.0900 0 +0.00(+4.65%)
Mar 28, 2018 0.0975 0.1000 0.0860 0.0860 61,760 -0.00(-4.44%)
Mar 27, 2018 0.1249 0.1249 0.0900 0.0900 161,400 -0.03(-27.77%)
Mar 26, 2018 0.1250 0.1258 0.1070 0.1246 7,329 +0.00(+1.30%)
Mar 23, 2018 0.1061 0.1240 0.1051 0.1230 3,790 -0.00(-1.60%)
Mar 22, 2018 0.1060 0.1250 0.1060 0.1250 16,100 +0.02(+17.81%)
Mar 21, 2018 0.1224 0.1224 0.1061 0.1061 1,897 -0.01(-4.93%)
Mar 20, 2018 0.1065 0.1236 0.1065 0.1116 7,360 +0.01(+4.79%)
Mar 19, 2018 0.1100 0.1100 0.1062 0.1065 3,500 -0.00(-3.45%)
Mar 16, 2018 0.1250 0.1250 0.1065 0.1103 4,793 -0.01(-11.05%)
Mar 15, 2018 0.1110 0.1289 0.1060 0.1240 37,722 +0.01(+11.71%)
Mar 14, 2018 0.1125 0.1125 0.1110 0.1110 1,051 -0.00(-2.63%)
Mar 13, 2018 0.1156 0.1295 0.1140 0.1140 15,174 +0.00(+0.00%)
Mar 12, 2018 0.1191 0.1201 0.1140 0.1140 14,167 -0.01(-5.00%)
Mar 09, 2018 0.1250 0.1299 0.1200 0.1200 6,662 +0.00(+0.00%)
Mar 08, 2018 0.1240 0.1320 0.1200 0.1200 37,426 -0.00(-3.23%)
Mar 07, 2018 0.1200 0.1240 0.1200 0.1240 1,423 +0.00(+3.33%)
Mar 06, 2018 0.1300 0.1300 0.1200 0.1200 65,225 +0.00(+0.00%)
Mar 05, 2018 0.1200 0.1350 0.1200 0.1200 30,727 -0.01(-4.76%)
Mar 02, 2018 0.1350 0.1350 0.1260 0.1260 8,350 +0.01(+5.00%)
Mar 01, 2018 0.1190 0.1210 0.1190 0.1200 4,640 +0.00(+0.00%)
Feb 28, 2018 0.1230 0.1340 0.1200 0.1200 24,650 -0.00(-3.23%)
Feb 27, 2018 0.1350 0.1350 0.1200 0.1240 8,309 -0.01(-4.62%)
Feb 26, 2018 0.1300 0.1350 0.1200 0.1300 61,461 +0.00(+0.00%)
Feb 23, 2018 0.1350 0.1350 0.1222 0.1300 94,266 +0.01(+4.84%)
Feb 22, 2018 0.1400 0.1450 0.1240 0.1240 45,688 -0.02(-11.43%)
Feb 21, 2018 0.1500 0.1500 0.1400 0.1400 9,850 -0.01(-6.67%)
Feb 20, 2018 0.1400 0.1500 0.1400 0.1500 24,436 +0.01(+7.14%)
Feb 16, 2018 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Feb 15, 2018 0.1450 0.1550 0.1410 0.1550 24,668 +0.01(+6.90%)
Feb 14, 2018 0.1550 0.1550 0.1450 0.1450 7,915 +0.00(+0.00%)
Feb 13, 2018 0.1550 0.1550 0.1450 0.1450 39,013 -0.01(-3.33%)
Feb 12, 2018 0.1550 0.1700 0.1500 0.1500 62,611 -0.02(-10.18%)
Feb 09, 2018 0.1750 0.1750 0.1670 0.1670 29,045 +0.00(+0.00%)
Feb 08, 2018 0.1750 0.1762 0.1670 0.1670 35,585 -0.01(-4.57%)
Feb 07, 2018 0.1600 0.1600 0.1600 0.1750 76,089 +0.01(+9.37%)
Feb 06, 2018 0.1635 0.1899 0.1600 0.1600 85,977 -0.01(-5.44%)
Feb 05, 2018 0.1600 0.1750 0.1600 0.1692 89,461 +0.01(+5.75%)
Feb 02, 2018 0.1899 0.1899 0.1600 0.1600 14,058 -0.03(-15.75%)
Feb 01, 2018 0.1600 0.1900 0.1600 0.1899 54,768 +0.01(+5.50%)
Jan 31, 2018 0.1800 0.1880 0.1600 0.1800 64,515 +0.00(+0.00%)
Jan 30, 2018 0.1625 0.1625 0.1625 0.1800 77,518 +0.02(+10.77%)
Jan 29, 2018 0.2000 0.2150 0.1510 0.1625 151,665 -0.04(-18.75%)
Jan 26, 2018 0.2200 0.2500 0.1750 0.2000 178,921 -0.05(-20.00%)
Jan 25, 2018 0.2600 0.2625 0.2200 0.2500 214,634 -0.01(-3.85%)
Jan 24, 2018 0.2800 0.2800 0.2600 0.2600 111,064 -0.02(-5.45%)
Jan 23, 2018 0.2558 0.2900 0.2558 0.2750 309,791 +0.02(+9.91%)
Jan 22, 2018 0.2751 0.2975 0.2500 0.2502 237,657 -0.03(-12.21%)
Jan 19, 2018 0.2501 0.3100 0.2500 0.2850 245,779 +0.03(+13.95%)
Jan 18, 2018 0.3320 0.4000 0.2500 0.2501 404,123 -0.06(-19.84%)
Jan 17, 2018 0.2650 0.3120 0.2020 0.3120 911,050 +0.06(+22.35%)
Jan 16, 2018 0.6103 0.7000 0.2400 0.2550 3,241,684 -0.33(-56.09%)
Jan 12, 2018 0.5808 0.5808 0.5808 0 +0.30(+107.42%)
Jan 11, 2018 0.1000 0.3000 0.0970 0.2800 3,389,195 +0.21(+300.00%)
Jan 09, 2018 0.0700 0.0700 0.0700 0 -0.00(-1.41%)
Jan 08, 2018 0.0681 0.0710 0.0681 0.0710 3,175 +0.00(+4.41%)
Jan 05, 2018 0.1000 0.1000 0.0680 0.0680 15,250 -0.03(-32.00%)
Jan 04, 2018 0.1000 0.1000 0.1000 0.1000 600 +0.03(+38.89%)
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.