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 (%)
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.