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 13, 2021 0.1950 0.1950 0.1950 0 -0.02(-9.30%)
May 12, 2021 0.2000 0.2212 0.2000 0.2150 86,470 +0.03(+14.00%)
May 11, 2021 0.2032 0.2051 0.1886 0.1886 66,782 -0.02(-10.19%)
May 10, 2021 0.2026 0.2149 0.2026 0.2100 14,914 -0.01(-2.33%)
May 07, 2021 0.2083 0.2150 0.2050 0.2150 15,263 +0.01(+6.70%)
May 06, 2021 0.2147 0.2295 0.1900 0.2015 94,933 -0.01(-6.15%)
May 05, 2021 0.2295 0.2295 0.2147 0.2147 40,516 -0.01(-3.33%)
May 04, 2021 0.2172 0.2234 0.2147 0.2221 19,001 -0.01(-3.22%)
May 03, 2021 0.2390 0.2390 0.2234 0.2295 20,806 +0.00(+0.97%)
Apr 30, 2021 0.2253 0.2273 0.2123 0.2273 500 +0.02(+7.73%)
Apr 29, 2021 0.2400 0.2400 0.1950 0.2110 22,728 -0.01(-3.65%)
Apr 28, 2021 0.2090 0.2190 0.1880 0.2190 234,015 +0.01(+4.29%)
Apr 27, 2021 0.2420 0.2420 0.2016 0.2100 25,813 -0.01(-4.55%)
Apr 26, 2021 0.1910 0.2200 0.1900 0.2200 61,694 +0.01(+4.76%)
Apr 23, 2021 0.2149 0.2310 0.1901 0.2100 30,400 +0.01(+5.00%)
Apr 22, 2021 0.1933 0.2000 0.1800 0.2000 59,220 -0.01(-4.72%)
Apr 21, 2021 0.2175 0.2200 0.1823 0.2099 16,763 -0.01(-2.37%)
Apr 20, 2021 0.1820 0.2150 0.1820 0.2150 45,755 +0.02(+12.57%)
Apr 19, 2021 0.1998 0.2193 0.1800 0.1910 77,220 -0.01(-6.69%)
Apr 16, 2021 0.2005 0.2100 0.1900 0.2047 83,600 +0.00(+2.35%)
Apr 15, 2021 0.2010 0.2196 0.2000 0.2000 29,686 -0.00(-0.60%)
Apr 14, 2021 0.2010 0.2145 0.2010 0.2012 35,625 -0.01(-6.20%)
Apr 13, 2021 0.2100 0.2145 0.2073 0.2145 40,430 +0.01(+7.20%)
Apr 12, 2021 0.2100 0.2100 0.2000 0.2001 106,860 -0.00(-2.39%)
Apr 09, 2021 0.2150 0.2150 0.2050 0.2050 3,600 -0.01(-4.65%)
Apr 08, 2021 0.2360 0.2360 0.2150 0.2150 24,754 -0.00(-0.28%)
Apr 07, 2021 0.2220 0.2220 0.2155 0.2156 13,284 +0.00(+0.14%)
Apr 06, 2021 0.2422 0.2422 0.2150 0.2153 17,705 -0.02(-10.29%)
Apr 05, 2021 0.2250 0.2400 0.2250 0.2400 6,027 +0.00(+1.69%)
Apr 01, 2021 0.2345 0.2360 0.2250 0.2360 23,100 +0.01(+6.79%)
Mar 31, 2021 0.2210 0.2210 0.2210 0.2210 1,769 -0.00(-0.05%)
Mar 30, 2021 0.2360 0.2360 0.2210 0.2211 3,750 -0.01(-5.91%)
Mar 29, 2021 0.2274 0.2360 0.2051 0.2350 67,000 +0.02(+11.37%)
Mar 26, 2021 0.2060 0.2110 0.2060 0.2110 900 +0.01(+2.43%)
Mar 25, 2021 0.2274 0.2274 0.2060 0.2060 34,608 -0.02(-9.41%)
Mar 24, 2021 0.2374 0.2388 0.2050 0.2274 122,786 -0.01(-4.05%)
Mar 23, 2021 0.2210 0.2390 0.2210 0.2370 198,056 +0.01(+5.57%)
Mar 22, 2021 0.2400 0.2400 0.2245 0.2245 75,274 -0.01(-2.39%)
Mar 19, 2021 0.2784 0.2800 0.2201 0.2300 196,800 -0.05(-17.86%)
Mar 18, 2021 0.3106 0.3107 0.2785 0.2800 62,485 -0.04(-12.50%)
Mar 17, 2021 0.3398 0.3680 0.3200 0.3200 9,657 +0.01(+3.23%)
Mar 16, 2021 0.3516 0.3516 0.3060 0.3100 55,732 -0.07(-18.74%)
Mar 15, 2021 0.3516 0.3815 0.3516 0.3815 13,571 +0.00(+0.42%)
Mar 12, 2021 0.3300 0.3990 0.3300 0.3799 70,700 +0.05(+15.26%)
Mar 11, 2021 0.3201 0.3690 0.3201 0.3296 35,535 +0.01(+2.81%)
Mar 10, 2021 0.3598 0.3690 0.3206 0.3206 37,826 -0.02(-5.71%)
Mar 09, 2021 0.3400 0.3690 0.3300 0.3400 16,483 -0.02(-4.63%)
Mar 08, 2021 0.3500 0.3700 0.3400 0.3565 226,547 -0.00(-0.97%)
Mar 05, 2021 0.3000 0.4350 0.2710 0.3600 218,600 +0.04(+12.50%)
Mar 04, 2021 0.3206 0.3500 0.2900 0.3200 74,445 -0.03(-9.83%)
Mar 03, 2021 0.3500 0.3745 0.3100 0.3549 65,374 -0.02(-5.23%)
Mar 02, 2021 0.3300 0.3750 0.2870 0.3745 35,166 +0.03(+8.55%)
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.