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 (%)
May 31, 2019 0.1681 0.1783 0.1670 0.1783 800 -0.00(-0.11%)
May 30, 2019 0.1790 0.1790 0.1680 0.1785 5,938 +0.01(+5.56%)
May 29, 2019 0.1691 0.1691 0.1691 0.1691 200 +0.00(+0.65%)
May 28, 2019 0.1680 0.1680 0.1680 0.1680 3,965 -0.01(-6.67%)
May 24, 2019 0.1700 0.1800 0.1700 0.1800 5,200 -0.00(-0.28%)
May 23, 2019 0.1800 0.1805 0.1800 0.1805 10,100 +0.01(+2.85%)
May 22, 2019 0.1805 0.1805 0.1610 0.1755 1,050 -0.01(-2.77%)
May 21, 2019 0.2000 0.2000 0.1805 0.1805 400 +0.01(+5.87%)
May 20, 2019 0.1700 0.1850 0.1610 0.1705 480 -0.01(-5.28%)
May 17, 2019 0.1700 0.1800 0.1700 0.1800 7,100 +0.01(+2.86%)
May 16, 2019 0.1550 0.1750 0.1550 0.1750 32,048 +0.02(+12.90%)
May 15, 2019 0.1600 0.1600 0.1550 0.1550 581 -0.01(-3.43%)
May 14, 2019 0.1650 0.1650 0.1605 0.1605 1,641 +0.00(+1.90%)
May 13, 2019 0.1500 0.1650 0.1500 0.1575 1,955 +0.00(+0.00%)
May 10, 2019 0.1500 0.1575 0.1500 0.1575 1,400 -0.01(-6.80%)
May 09, 2019 0.1535 0.1690 0.1410 0.1690 13,251 -0.00(-2.87%)
May 08, 2019 0.1740 0.1740 0.1535 0.1740 2,435 +0.02(+13.73%)
May 07, 2019 0.1505 0.1740 0.1500 0.1530 15,828 +0.00(+1.66%)
May 06, 2019 0.1410 0.1640 0.1410 0.1505 22,409 -0.01(-8.23%)
May 03, 2019 0.1281 0.1640 0.1281 0.1640 12,500 +0.03(+18.84%)
May 02, 2019 0.1600 0.1600 0.1315 0.1380 3,245 -0.01(-5.15%)
May 01, 2019 0.1455 0.1455 0.1455 0.1455 1,110 -0.00(-1.36%)
Apr 30, 2019 0.1548 0.1740 0.1455 0.1475 7,290 -0.01(-4.72%)
Apr 26, 2019 0.1548 0.1548 0.1548 0 -0.00(-0.32%)
Apr 25, 2019 0.1650 0.1650 0.1465 0.1553 5,600 -0.01(-5.88%)
Apr 24, 2019 0.1500 0.1730 0.1455 0.1650 35,050 +0.01(+3.45%)
Apr 23, 2019 0.1750 0.1750 0.1485 0.1595 10,933 -0.02(-8.86%)
Apr 22, 2019 0.1525 0.1750 0.1450 0.1750 23,237 +0.03(+20.69%)
Apr 18, 2019 0.1225 0.1750 0.1225 0.1450 51,800 -0.00(-0.21%)
Apr 17, 2019 0.1655 0.1655 0.1202 0.1453 8,930 -0.02(-12.21%)
Apr 16, 2019 0.1255 0.1655 0.1255 0.1655 2,371 +0.02(+13.90%)
Apr 15, 2019 0.1420 0.1528 0.1250 0.1453 400 -0.01(-4.91%)
Apr 12, 2019 0.1480 0.1528 0.1400 0.1528 1,000 +0.01(+3.38%)
Apr 11, 2019 0.1655 0.1655 0.1354 0.1478 1,177 -0.02(-10.69%)
Apr 10, 2019 0.1500 0.1655 0.1400 0.1655 13,233 +0.02(+10.33%)
Apr 09, 2019 0.1450 0.1600 0.1351 0.1500 20,374 -0.01(-3.41%)
Apr 08, 2019 0.1700 0.1700 0.1300 0.1553 25,149 -0.00(-2.63%)
Apr 05, 2019 0.1595 0.1648 0.1595 0.1595 32,400 +0.00(+0.00%)
Apr 03, 2019 0.1595 0.1595 0.1595 0 +0.00(+0.00%)
Apr 02, 2019 0.1630 0.1690 0.1540 0.1595 3,940 +0.00(+0.31%)
Apr 01, 2019 0.1425 0.1590 0.1425 0.1590 1,100 -0.01(-5.02%)
Mar 29, 2019 0.1690 0.1690 0.1674 0.1674 1,200 +0.01(+8.00%)
Mar 28, 2019 0.1550 0.1550 0.1550 0.1550 2,500 +0.00(+0.00%)
Mar 27, 2019 0.1632 0.1640 0.1550 0.1550 2,495 +0.01(+4.31%)
Mar 26, 2019 0.1435 0.1740 0.1435 0.1486 18,617 +0.01(+3.63%)
Mar 25, 2019 0.1500 0.1740 0.1350 0.1434 32,466 +0.00(+0.28%)
Mar 22, 2019 0.1200 0.1430 0.1200 0.1430 3,300 +0.00(+2.14%)
Mar 21, 2019 0.1400 0.1400 0.1400 0.1400 12,110 -0.02(-11.11%)
Mar 20, 2019 0.1150 0.1575 0.1150 0.1575 2,276 +0.04(+29.95%)
Mar 19, 2019 0.1550 0.1550 0.1200 0.1212 75,150 -0.03(-17.83%)
Mar 18, 2019 0.1500 0.1500 0.1343 0.1475 14,200 -0.01(-6.76%)
Mar 15, 2019 0.1700 0.1700 0.1450 0.1582 42,700 -0.01(-5.55%)
Mar 14, 2019 0.1635 0.1850 0.1635 0.1675 8,699 -0.01(-6.94%)
Mar 13, 2019 0.1855 0.1855 0.1710 0.1800 13,354 -0.01(-2.96%)
Mar 11, 2019 0.1855 0.1855 0.1855 0 -0.01(-4.87%)
Mar 08, 2019 0.1850 0.2000 0.1850 0.1950 45,100 +0.01(+5.41%)
Mar 07, 2019 0.2400 0.2400 0.1800 0.1850 2,730 +0.00(+0.00%)
Mar 06, 2019 0.2400 0.2400 0.1700 0.1850 28,623 +0.01(+2.78%)
Mar 05, 2019 0.1800 0.1800 0.1667 0.1800 25,376 +0.01(+4.05%)
Mar 04, 2019 0.1660 0.1730 0.1660 0.1730 2,721 +0.00(+2.98%)
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.