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%)
Apr 02, 2018 0.0813 0.1200 0.0813 0.0819 105,937 -0.01(-8.94%)
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%)
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.