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, 2020 0.1360 0.1360 0.1330 0.1360 811 +0.02(+18.26%)
Apr 29, 2020 0.1368 0.1368 0.1150 0.1150 6,880 +0.00(+2.22%)
Apr 28, 2020 0.1250 0.1250 0.1125 0.1125 3,140 -0.03(-21.87%)
Apr 27, 2020 0.1120 0.1440 0.1120 0.1440 21,045 +0.03(+29.15%)
Apr 24, 2020 0.1240 0.1369 0.1110 0.1115 4,700 +0.00(+0.45%)
Apr 22, 2020 0.1110 0.1110 0.1110 0 -0.01(-4.48%)
Apr 21, 2020 0.1200 0.1239 0.1110 0.1162 23,200 -0.01(-6.21%)
Apr 20, 2020 0.1050 0.1368 0.1050 0.1239 2,668 +0.00(+3.25%)
Apr 17, 2020 0.1105 0.1368 0.1100 0.1200 5,400 +0.00(+0.00%)
Apr 16, 2020 0.1210 0.1210 0.1200 0.1200 1,270 -0.00(-2.83%)
Apr 15, 2020 0.1369 0.1369 0.1200 0.1235 7,122 -0.01(-9.85%)
Apr 14, 2020 0.1398 0.1398 0.1200 0.1370 2,560 +0.01(+4.98%)
Apr 13, 2020 0.1210 0.1305 0.1210 0.1305 1,297 +0.01(+7.76%)
Apr 09, 2020 0.1290 0.1399 0.1210 0.1211 3,000 +0.00(+0.92%)
Apr 08, 2020 0.1200 0.1200 0.1200 0.1200 750 -0.01(-6.98%)
Apr 07, 2020 0.1399 0.1399 0.1200 0.1290 11,000 +0.01(+7.50%)
Apr 06, 2020 0.1200 0.1370 0.1200 0.1200 2,655 -0.01(-7.69%)
Apr 03, 2020 0.1399 0.1399 0.1200 0.1300 17,000 +0.01(+5.69%)
Apr 02, 2020 0.1230 0.1399 0.1230 0.1230 1,331 -0.01(-6.11%)
Apr 01, 2020 0.1380 0.1380 0.1230 0.1310 6,309 -0.01(-6.09%)
Mar 31, 2020 0.1230 0.1395 0.1230 0.1395 1,971 +0.02(+13.41%)
Mar 30, 2020 0.1200 0.1310 0.1200 0.1230 3,900 -0.01(-5.38%)
Mar 27, 2020 0.1225 0.1400 0.1225 0.1300 60,600 -0.00(-2.84%)
Mar 26, 2020 0.1518 0.1518 0.1225 0.1338 10,439 -0.00(-1.55%)
Mar 25, 2020 0.1445 0.1450 0.1250 0.1359 58,678 +0.00(+0.67%)
Mar 24, 2020 0.1449 0.1449 0.1201 0.1350 1,655 +0.00(+1.81%)
Mar 23, 2020 0.1325 0.1449 0.1202 0.1326 8,202 -0.01(-8.55%)
Mar 20, 2020 0.1200 0.1450 0.1200 0.1450 2,700 +0.01(+5.45%)
Mar 19, 2020 0.1500 0.1500 0.1200 0.1375 1,077 +0.01(+9.13%)
Mar 18, 2020 0.1350 0.1350 0.1200 0.1260 5,628 +0.00(+0.80%)
Mar 17, 2020 0.1200 0.1250 0.1200 0.1250 5,056 +0.01(+4.17%)
Mar 16, 2020 0.1200 0.1200 0.1200 0.1200 1,560 +0.00(+0.00%)
Mar 13, 2020 0.1250 0.1353 0.1200 0.1200 13,300 +0.00(+0.00%)
Mar 12, 2020 0.1200 0.1250 0.1200 0.1200 17,276 +0.00(+0.00%)
Mar 11, 2020 0.1300 0.1350 0.1200 0.1200 14,500 -0.00(-1.23%)
Mar 10, 2020 0.1265 0.1265 0.1200 0.1215 12,820 -0.00(-3.80%)
Mar 09, 2020 0.1400 0.1400 0.1250 0.1263 24,990 -0.00(-2.85%)
Mar 06, 2020 0.1350 0.1400 0.1300 0.1300 5,000 -0.00(-1.89%)
Mar 05, 2020 0.1300 0.1350 0.1300 0.1325 1,935 -0.01(-5.36%)
Mar 04, 2020 0.1400 0.1400 0.1400 0.1400 1,710 +0.01(+7.69%)
Mar 03, 2020 0.1400 0.1400 0.1300 0.1300 20,522 -0.00(-2.18%)
Mar 02, 2020 0.1250 0.1354 0.1250 0.1329 6,131 +0.01(+6.32%)
Feb 28, 2020 0.1250 0.1450 0.1250 0.1250 8,500 -0.00(-1.19%)
Feb 27, 2020 0.1315 0.1450 0.1265 0.1265 11,200 -0.02(-12.76%)
Feb 26, 2020 0.1275 0.1480 0.1275 0.1450 3,004 +0.01(+9.60%)
Feb 25, 2020 0.1280 0.1420 0.1280 0.1323 800 -0.01(-6.83%)
Feb 24, 2020 0.1265 0.1420 0.1265 0.1420 5,195 -0.01(-4.05%)
Feb 21, 2020 0.1300 0.1480 0.1280 0.1480 34,000 +0.02(+13.85%)
Feb 20, 2020 0.1400 0.1420 0.1300 0.1300 5,300 -0.01(-3.70%)
Feb 19, 2020 0.1315 0.1440 0.1280 0.1350 22,752 -0.01(-4.26%)
Feb 18, 2020 0.1420 0.1420 0.1280 0.1410 11,004 +0.01(+10.16%)
Feb 14, 2020 0.1360 0.1420 0.1280 0.1280 2,900 -0.01(-6.43%)
Feb 13, 2020 0.1361 0.1390 0.1360 0.1368 2,682 +0.00(+0.59%)
Feb 12, 2020 0.1360 0.1360 0.1360 0.1360 808 -0.00(-1.02%)
Feb 11, 2020 0.1420 0.1420 0.1374 0.1374 10,220 -0.00(-3.24%)
Feb 10, 2020 0.1410 0.1500 0.1360 0.1420 30,445 +0.00(+0.71%)
Feb 07, 2020 0.1350 0.1410 0.1350 0.1410 35,500 +0.00(+0.00%)
Feb 06, 2020 0.1250 0.1425 0.1250 0.1410 26,573 +0.01(+11.11%)
Feb 05, 2020 0.1345 0.1345 0.1250 0.1269 6,761 +0.00(+0.00%)
Feb 04, 2020 0.1250 0.1269 0.1250 0.1269 1,809 -0.00(-2.23%)
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.