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 31, 2021 0.2210 0.2210 0.2210 0.2210 1,769 -0.00(-0.05%)
Mar 30, 2021 0.2360 0.2360 0.2210 0.2211 3,750 -0.01(-5.91%)
Mar 29, 2021 0.2274 0.2360 0.2051 0.2350 67,000 +0.02(+11.37%)
Mar 26, 2021 0.2060 0.2110 0.2060 0.2110 900 +0.01(+2.43%)
Mar 25, 2021 0.2274 0.2274 0.2060 0.2060 34,608 -0.02(-9.41%)
Mar 24, 2021 0.2374 0.2388 0.2050 0.2274 122,786 -0.01(-4.05%)
Mar 23, 2021 0.2210 0.2390 0.2210 0.2370 198,056 +0.01(+5.57%)
Mar 22, 2021 0.2400 0.2400 0.2245 0.2245 75,274 -0.01(-2.39%)
Mar 19, 2021 0.2784 0.2800 0.2201 0.2300 196,800 -0.05(-17.86%)
Mar 18, 2021 0.3106 0.3107 0.2785 0.2800 62,485 -0.04(-12.50%)
Mar 17, 2021 0.3398 0.3680 0.3200 0.3200 9,657 +0.01(+3.23%)
Mar 16, 2021 0.3516 0.3516 0.3060 0.3100 55,732 -0.07(-18.74%)
Mar 15, 2021 0.3516 0.3815 0.3516 0.3815 13,571 +0.00(+0.42%)
Mar 12, 2021 0.3300 0.3990 0.3300 0.3799 70,700 +0.05(+15.26%)
Mar 11, 2021 0.3201 0.3690 0.3201 0.3296 35,535 +0.01(+2.81%)
Mar 10, 2021 0.3598 0.3690 0.3206 0.3206 37,826 -0.02(-5.71%)
Mar 09, 2021 0.3400 0.3690 0.3300 0.3400 16,483 -0.02(-4.63%)
Mar 08, 2021 0.3500 0.3700 0.3400 0.3565 226,547 -0.00(-0.97%)
Mar 05, 2021 0.3000 0.4350 0.2710 0.3600 218,600 +0.04(+12.50%)
Mar 04, 2021 0.3206 0.3500 0.2900 0.3200 74,445 -0.03(-9.83%)
Mar 03, 2021 0.3500 0.3745 0.3100 0.3549 65,374 -0.02(-5.23%)
Mar 02, 2021 0.3300 0.3750 0.2870 0.3745 35,166 +0.03(+8.55%)
Mar 01, 2021 0.3150 0.3745 0.2870 0.3450 138,823 +0.04(+12.89%)
Feb 26, 2021 0.3036 0.3300 0.3030 0.3056 47,000 -0.01(-4.50%)
Feb 25, 2021 0.3500 0.3600 0.3200 0.3200 75,232 -0.03(-8.57%)
Feb 24, 2021 0.3610 0.3757 0.3200 0.3500 101,974 +0.00(+0.95%)
Feb 23, 2021 0.4000 0.4000 0.2889 0.3467 139,487 -0.01(-3.69%)
Feb 22, 2021 0.4200 0.4201 0.3600 0.3600 95,093 -0.06(-14.24%)
Feb 19, 2021 0.4200 0.4800 0.3800 0.4198 82,600 -0.00(-0.05%)
Feb 18, 2021 0.4272 0.5000 0.4000 0.4200 215,375 +0.03(+7.69%)
Feb 17, 2021 0.5000 0.5500 0.3630 0.3900 471,815 -0.11(-22.16%)
Feb 16, 2021 0.6900 0.7200 0.5000 0.5010 527,465 -0.20(-28.43%)
Feb 12, 2021 0.7200 0.9000 0.5000 0.7000 1,939,500 -0.06(-7.28%)
Feb 11, 2021 0.4463 0.9700 0.4195 0.7550 4,996,487 +0.40(+109.72%)
Feb 10, 2021 0.2500 0.5000 0.2330 0.3600 1,420,088 +0.12(+50.00%)
Feb 09, 2021 0.2400 0.2500 0.2125 0.2400 88,720 +0.00(+0.04%)
Feb 08, 2021 0.1999 0.2500 0.1859 0.2399 69,762 +0.05(+25.93%)
Feb 05, 2021 0.1999 0.2128 0.1900 0.1905 28,100 -0.01(-4.22%)
Feb 04, 2021 0.1800 0.2130 0.1800 0.1989 56,119 +0.03(+17.00%)
Feb 03, 2021 0.1801 0.2365 0.1600 0.1700 325,852 -0.01(-5.61%)
Feb 02, 2021 0.1802 0.1802 0.1750 0.1801 23,100 +0.00(+0.06%)
Feb 01, 2021 0.1800 0.1851 0.1800 0.1800 22,695 -0.00(-0.55%)
Jan 29, 2021 0.1931 0.1931 0.1810 0.1810 35,900 -0.00(-2.16%)
Jan 28, 2021 0.1931 0.1931 0.1850 0.1850 21,186 -0.01(-6.85%)
Jan 27, 2021 0.2200 0.2200 0.1900 0.1986 29,578 -0.02(-7.63%)
Jan 26, 2021 0.2338 0.2338 0.1950 0.2150 72,053 -0.04(-14.00%)
Jan 25, 2021 0.1810 0.2500 0.1810 0.2500 40,878 +0.06(+31.51%)
Jan 22, 2021 0.2002 0.2002 0.1850 0.1901 75,100 -0.01(-5.04%)
Jan 21, 2021 0.2023 0.2300 0.1760 0.2002 365,824 -0.03(-12.96%)
Jan 20, 2021 0.2401 0.2500 0.2260 0.2300 24,622 -0.00(-1.71%)
Jan 19, 2021 0.2941 0.2941 0.2051 0.2340 279,028 -0.06(-20.68%)
Jan 15, 2021 0.3100 0.3298 0.2850 0.2950 21,600 -0.03(-8.98%)
Jan 14, 2021 0.3150 0.3812 0.3100 0.3241 266,833 +0.01(+2.53%)
Jan 13, 2021 0.3050 0.3412 0.2500 0.3161 554,244 -0.00(-1.22%)
Jan 12, 2021 0.4800 0.5000 0.2690 0.3200 700,364 -0.12(-27.12%)
Jan 11, 2021 0.1850 0.7100 0.1610 0.4391 4,827,691 +0.28(+183.29%)
Jan 08, 2021 0.1400 0.1713 0.1400 0.1550 23,500 -0.01(-3.13%)
Jan 07, 2021 0.1646 0.1646 0.1503 0.1600 11,610 +0.02(+13.88%)
Jan 06, 2021 0.1360 0.1580 0.1360 0.1405 4,380 -0.02(-11.08%)
Jan 05, 2021 0.1501 0.1580 0.1400 0.1580 15,669 +0.01(+5.26%)
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.