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 28, 2017 0.0950 0.0950 0.0902 0.0902 600 +0.02(+22.68%)
Apr 26, 2017 0.0735 0.0735 0.0735 0 +0.00(+1.38%)
Apr 25, 2017 0.0764 0.0764 0.0724 0.0725 4,235 +0.00(+0.28%)
Apr 24, 2017 0.0861 0.0861 0.0723 0.0723 5,800 -0.03(-26.22%)
Apr 21, 2017 0.0980 0.0980 0.0980 0.0980 3,300 +0.00(+0.00%)
Apr 20, 2017 0.0999 0.0999 0.0980 0.0980 2,101 -0.00(-1.90%)
Apr 19, 2017 0.0890 0.0999 0.0890 0.0999 7,000 +0.03(+38.75%)
Apr 18, 2017 0.0700 0.0810 0.0700 0.0720 9,000 +0.00(+2.86%)
Apr 17, 2017 0.1000 0.1000 0.0700 0.0700 3,135 -0.01(-13.58%)
Apr 13, 2017 0.0810 0.0810 0.0810 0.0810 1,550 -0.02(-18.67%)
Apr 12, 2017 0.0700 0.0996 0.0700 0.0996 3,000 +0.03(+42.29%)
Apr 10, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 07, 2017 0.0700 0.0700 0.0700 0.0700 3,093 +0.00(+0.00%)
Apr 05, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 04, 2017 0.0700 0.0700 0.0700 0.0700 1,500 -0.00(-2.78%)
Apr 03, 2017 0.0810 0.0810 0.0720 0.0720 4,035 -0.04(-34.55%)
Mar 31, 2017 0.1100 0.1100 0.0980 0.1100 11,826 +0.02(+29.41%)
Mar 30, 2017 0.0850 0.0850 0.0850 0.0850 15,250 +0.00(+0.00%)
Mar 28, 2017 0.0850 0.0850 0.0850 0 -0.00(-2.30%)
Mar 23, 2017 0.0870 0.0870 0.0870 0 +0.00(+0.00%)
Mar 22, 2017 0.0946 0.0946 0.0870 0.0870 6,215 +0.00(+0.00%)
Mar 21, 2017 0.0900 0.0900 0.0870 0.0870 10,100 -0.00(-3.33%)
Mar 20, 2017 0.0903 0.0903 0.0900 0.0900 4,000 +0.00(+0.00%)
Mar 17, 2017 0.1298 0.1298 0.0900 0.0900 28,484 +0.00(+0.00%)
Mar 16, 2017 0.1000 0.1000 0.0900 0.0900 16,125 -0.01(-10.00%)
Mar 15, 2017 0.1000 0.1000 0.1000 0.1000 7,000 +0.01(+17.65%)
Mar 14, 2017 0.0830 0.0910 0.0830 0.0850 10,000 +0.00(+2.41%)
Mar 13, 2017 0.1000 0.1000 0.0830 0.0830 1,062 -0.02(-17.00%)
Mar 10, 2017 0.1000 0.1000 0.1000 0.1000 1,531 +0.02(+23.46%)
Mar 09, 2017 0.1299 0.1299 0.0810 0.0810 1,560 +0.00(+0.62%)
Mar 08, 2017 0.1000 0.1200 0.0805 0.0805 21,000 -0.02(-17.01%)
Mar 07, 2017 0.0970 0.1000 0.0800 0.0970 44,000 +0.02(+21.25%)
Mar 03, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 02, 2017 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+0.00%)
Mar 01, 2017 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Feb 28, 2017 0.0800 0.0800 0.0800 0.0800 900 +0.00(+0.00%)
Feb 24, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 23, 2017 0.0800 0.0800 0.0635 0.0800 58,400 +0.02(+29.03%)
Feb 22, 2017 0.0643 0.0650 0.0620 0.0620 30,500 -0.00(-5.78%)
Feb 21, 2017 0.0750 0.0750 0.0620 0.0658 47,000 -0.01(-12.27%)
Feb 14, 2017 0.0750 0.0750 0.0750 0 -0.02(-24.85%)
Feb 13, 2017 0.0998 0.0998 0.0998 0.0998 15,829 +0.00(+0.00%)
Feb 10, 2017 0.0650 0.0998 0.0650 0.0998 11,400 +0.03(+53.54%)
Feb 09, 2017 0.0950 0.0950 0.0650 0.0650 6,975 -0.03(-34.67%)
Feb 08, 2017 0.0996 0.1000 0.0995 0.0995 21,250 +0.00(+3.34%)
Feb 07, 2017 0.0963 0.0963 0.0963 0.0963 400 -0.00(-3.72%)
Feb 06, 2017 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Feb 03, 2017 0.1000 0.1000 0.0600 0.1000 34,800 +0.04(+63.93%)
Feb 02, 2017 0.0610 0.0610 0.0610 0.0610 500 +0.00(+1.67%)
Feb 01, 2017 0.0641 0.1000 0.0600 0.0600 7,500 -0.01(-13.04%)
Jan 31, 2017 0.0691 0.0691 0.0690 0.0690 12,200 +0.01(+25.45%)
Jan 27, 2017 0.0550 0.0550 0.0550 0 -0.01(-9.06%)
Jan 24, 2017 0.0605 0.0605 0.0605 0 -0.03(-32.61%)
Jan 23, 2017 0.0650 0.0897 0.0650 0.0897 2,692 +0.02(+38.08%)
Jan 19, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 18, 2017 0.0650 0.0650 0.0650 0.0650 2,148 -0.01(-13.33%)
Jan 17, 2017 0.0750 0.0750 0.0750 0.0750 1,100 +0.00(+0.00%)
Jan 12, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 11, 2017 0.0750 0.0750 0.0750 0.0750 1,100 +0.00(+0.00%)
Jan 09, 2017 0.0750 0.0750 0.0750 0 -0.00(-0.66%)
Jan 06, 2017 0.0870 0.0870 0.0755 0.0755 5,200 +0.00(+0.67%)
Jan 05, 2017 0.1100 0.1100 0.0570 0.0750 30,800 +0.02(+33.69%)
Jan 04, 2017 0.0561 0.0561 0.0561 0.0561 10,001 +0.00(+0.18%)
Dec 29, 2016 0.0560 0.0560 0.0560 0 +0.00(+0.00%)
Dec 28, 2016 0.0700 0.0700 0.0560 0.0560 12,000 -0.00(-6.67%)
Dec 23, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 22, 2016 0.0600 0.0600 0.0600 0.0600 7,000 -0.00(-0.66%)
Dec 20, 2016 0.0604 0.0604 0.0604 0 -0.02(-25.43%)
Dec 19, 2016 0.0810 0.0810 0.0810 0.0810 350 +0.00(+2.53%)
Dec 15, 2016 0.0790 0.0790 0.0790 0 +0.00(+5.33%)
Dec 14, 2016 0.0690 0.0820 0.0690 0.0750 52,031 +0.01(+8.77%)
Dec 12, 2016 0.0689 0.0689 0.0689 0 +0.00(+2.91%)
Dec 09, 2016 0.0980 0.0980 0.0670 0.0670 31,950 -0.02(-22.09%)
Dec 07, 2016 0.0860 0.0860 0.0860 0 -0.01(-14.00%)
Dec 06, 2016 0.0888 0.1000 0.0888 0.1000 3,276 +0.01(+13.64%)
Dec 05, 2016 0.1000 0.1000 0.0860 0.0880 2,200 -0.01(-12.00%)
Dec 02, 2016 0.1000 0.1000 0.1000 0.1000 587 +0.01(+7.24%)
Dec 01, 2016 0.0932 0.0932 0.0932 0.0932 523 -0.00(-2.86%)
Nov 30, 2016 0.0650 0.1000 0.0650 0.0960 59,491 +0.01(+12.65%)
Nov 29, 2016 0.0880 0.0880 0.0852 0.0852 1,700 -0.01(-9.34%)
Nov 28, 2016 0.0880 0.0940 0.0880 0.0940 4,002 -0.01(-6.00%)
Nov 25, 2016 0.1029 0.1100 0.1000 0.1000 56,900 +0.00(+0.00%)
Nov 23, 2016 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Nov 22, 2016 0.1001 0.1050 0.0850 0.0850 48,967 -0.02(-15.84%)
Nov 21, 2016 0.1300 0.1300 0.1000 0.1010 74,230 -0.03(-22.31%)
Nov 18, 2016 0.0600 0.1300 0.0600 0.1300 418,593 +0.07(+101.24%)
Nov 17, 2016 0.0602 0.0646 0.0602 0.0646 2,700 +0.01(+12.35%)
Nov 16, 2016 0.0550 0.0575 0.0550 0.0575 12,586 -0.02(-28.12%)
Nov 15, 2016 0.0800 0.0800 0.0550 0.0800 3,025 +0.00(+0.00%)
Nov 14, 2016 0.0800 0.0800 0.0785 0.0800 37,312 +0.00(+0.00%)
Nov 11, 2016 0.0800 0.0801 0.0650 0.0800 25,000 +0.00(+0.00%)
Nov 10, 2016 0.0742 0.0800 0.0550 0.0800 8,100 +0.00(+0.00%)
Nov 09, 2016 0.0665 0.0800 0.0625 0.0800 8,000 +0.02(+27.64%)
Nov 08, 2016 0.0627 0.0627 0.0627 0.0627 7,491 +0.01(+9.00%)
Nov 07, 2016 0.0575 0.0597 0.0575 0.0575 3,500 -0.01(-10.99%)
Nov 04, 2016 0.0575 0.0646 0.0575 0.0646 45,500 +0.01(+12.35%)
Nov 03, 2016 0.0500 0.0575 0.0500 0.0575 31,000 +0.01(+15.00%)
Nov 02, 2016 0.0400 0.0700 0.0400 0.0500 101,221 +0.01(+42.86%)
Oct 31, 2016 0.0350 0.0350 0.0350 0 +0.01(+21.11%)
Oct 28, 2016 0.0289 0.0289 0.0289 0.0289 1,300 +0.00(+7.16%)
Oct 26, 2016 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Oct 24, 2016 0.0270 0.0270 0.0270 0 -0.00(-6.69%)
Oct 19, 2016 0.0289 0.0289 0.0289 0 +0.00(+0.00%)
Oct 14, 2016 0.0289 0.0289 0.0289 0 +0.01(+40.98%)
Oct 12, 2016 0.0205 0.0205 0.0205 0 +0.00(+0.00%)
Oct 11, 2016 0.0220 0.0220 0.0205 0.0205 7,500 -0.00(-6.82%)
Oct 06, 2016 0.0220 0.0220 0.0220 10 -0.00(-10.20%)
Oct 05, 2016 0.0289 0.0289 0.0245 0.0245 3,200 +0.00(+22.50%)
Oct 03, 2016 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 30, 2016 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 29, 2016 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 28, 2016 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 27, 2016 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 21, 2016 0.0200 0.0200 0.0200 0 -0.00(-5.21%)
Sep 20, 2016 0.0211 0.0211 0.0211 0.0211 2,000 -0.01(-29.67%)
Sep 16, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 15, 2016 0.0379 0.0379 0.0180 0.0300 21,100 +0.00(+0.00%)
Sep 13, 2016 0.0300 0.0300 0.0300 0 -0.01(-20.84%)
Sep 09, 2016 0.0379 0.0379 0.0379 0 +0.02(+79.62%)
Aug 29, 2016 0.0211 0.0211 0.0211 0 +0.00(+0.00%)
Aug 24, 2016 0.0211 0.0211 0.0211 0 +0.00(+0.00%)
Aug 22, 2016 0.0211 0.0211 0.0211 0 +0.00(+0.48%)
Aug 19, 2016 0.0210 0.0210 0.0210 0.0210 6,000 +0.00(+0.00%)
Aug 18, 2016 0.0230 0.0230 0.0210 0.0210 30,000 +0.00(+0.00%)
Aug 16, 2016 0.0210 0.0210 0.0210 0 +0.00(+1.94%)
Aug 09, 2016 0.0206 0.0206 0.0206 0 -0.01(-31.10%)
Aug 08, 2016 0.0299 0.0299 0.0299 0.0299 5,000 +0.01(+42.38%)
Aug 04, 2016 0.0210 0.0210 0.0210 0 -0.01(-30.00%)
Aug 03, 2016 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Aug 02, 2016 0.0206 0.0300 0.0206 0.0300 3,416 +0.01(+45.63%)
Aug 01, 2016 0.0206 0.0206 0.0206 0.0206 5,000 -0.01(-31.33%)
Jul 29, 2016 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jul 28, 2016 0.0300 0.0300 0.0300 0.0300 1,050 +0.00(+0.00%)
Jul 27, 2016 0.0300 0.0300 0.0300 0.0300 900 +0.01(+45.63%)
Jul 26, 2016 0.0206 0.0206 0.0206 0.0206 1,000 -0.01(-31.33%)
Jul 25, 2016 0.0300 0.0300 0.0300 0.0300 2,050 +0.00(+0.00%)
Jul 22, 2016 0.0300 0.0300 0.0290 0.0300 25,100 +0.00(+0.00%)
Jul 21, 2016 0.0300 0.0300 0.0300 0.0300 3,500 +0.00(+0.00%)
Jul 20, 2016 0.0300 0.0300 0.0300 0.0300 10,300 +0.00(+0.00%)
Jul 19, 2016 0.0300 0.0300 0.0300 0.0300 1,055 +0.01(+45.63%)
Jul 18, 2016 0.0285 0.0300 0.0206 0.0206 40,098 -0.00(-8.11%)
Jul 13, 2016 0.0224 0.0224 0.0224 0 +0.00(+8.82%)
Jul 11, 2016 0.0206 0.0206 0.0206 0 -0.02(-45.79%)
Jul 08, 2016 0.0380 0.0380 0.0380 0.0380 5,195 +0.01(+35.71%)
Jul 07, 2016 0.0280 0.0280 0.0280 0.0280 800 +0.01(+55.56%)
Jun 30, 2016 0.0180 0.0180 0.0180 10 -0.01(-22.08%)
Jun 24, 2016 0.0231 0.0231 0.0231 0 +0.00(+0.00%)
Jun 22, 2016 0.0231 0.0231 0.0231 0 -0.00(-6.43%)
Jun 13, 2016 0.0247 0.0247 0.0247 0 +0.00(+7.33%)
May 26, 2016 0.0230 0.0230 0.0230 0 +0.00(+0.44%)
May 19, 2016 0.0229 0.0229 0.0229 0 -0.00(-0.43%)
May 18, 2016 0.0230 0.0230 0.0230 0.0230 4,500 +0.00(+0.00%)
May 17, 2016 0.0230 0.0230 0.0230 0.0230 2,000 +0.00(+0.00%)
May 16, 2016 0.0230 0.0230 0.0230 0.0230 1,000 -0.00(-4.17%)
May 12, 2016 0.0240 0.0240 0.0240 0 +0.00(+4.80%)
May 11, 2016 0.0229 0.0255 0.0229 0.0229 47,744 -0.00(-4.58%)
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.