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%)
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.