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 (%)
Jun 29, 2015 0.0380 0.0380 0.0380 0 +0.01(+22.58%)
Jun 26, 2015 0.0335 0.0335 0.0310 0.0310 28,000 -0.00(-11.43%)
Jun 25, 2015 0.0310 0.0350 0.0310 0.0350 51,000 -0.00(-7.89%)
Jun 24, 2015 0.0380 0.0380 0.0380 0.0380 13,200 +0.00(+1.33%)
Jun 23, 2015 0.0310 0.0375 0.0310 0.0375 41,014 +0.01(+20.97%)
Jun 18, 2015 0.0310 0.0310 0.0310 0 -0.00(-0.32%)
Jun 17, 2015 0.0250 0.0350 0.0250 0.0311 31,155 +0.00(+3.67%)
Jun 16, 2015 0.0300 0.0300 0.0300 0.0300 1,800 +0.00(+9.09%)
Jun 15, 2015 0.0400 0.0400 0.0275 0.0275 65,750 -0.01(-21.43%)
Jun 11, 2015 0.0350 0.0350 0.0350 100 +0.00(+0.00%)
Jun 10, 2015 0.0350 0.0350 0.0350 0.0350 1,703 +0.00(+0.00%)
Jun 08, 2015 0.0350 0.0350 0.0350 0 -0.01(-16.67%)
Jun 05, 2015 0.0355 0.0450 0.0320 0.0420 71,954 +0.01(+18.31%)
Jun 03, 2015 0.0355 0.0355 0.0355 0 +0.00(+0.00%)
May 29, 2015 0.0355 0.0355 0.0355 0 -0.01(-21.11%)
May 27, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 26, 2015 0.0450 0.0450 0.0450 0.0450 1,706 +0.00(+4.65%)
May 21, 2015 0.0430 0.0430 0.0430 0 +0.00(+7.50%)
May 20, 2015 0.0351 0.0400 0.0350 0.0400 24,700 +0.00(+13.96%)
May 14, 2015 0.0351 0.0351 0.0351 0 +0.00(+0.29%)
May 13, 2015 0.0350 0.0360 0.0350 0.0350 72,176 +0.00(+0.00%)
May 12, 2015 0.0360 0.0368 0.0350 0.0350 36,000 -0.00(-12.50%)
May 11, 2015 0.0360 0.0400 0.0360 0.0400 9,000 -0.00(-8.88%)
May 08, 2015 0.0440 0.0440 0.0439 0.0439 5,200 -0.00(-0.23%)
May 07, 2015 0.0440 0.0440 0.0440 0.0440 2,000 +0.00(+10.00%)
May 06, 2015 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-9.09%)
May 05, 2015 0.0405 0.0440 0.0400 0.0440 12,700 -0.00(-2.22%)
May 04, 2015 0.0503 0.0503 0.0405 0.0450 2,100 +0.00(+12.50%)
May 01, 2015 0.0353 0.0490 0.0350 0.0400 98,547 -0.00(-11.11%)
Apr 30, 2015 0.0450 0.0450 0.0450 0.0450 4,000 -0.01(-10.00%)
Apr 29, 2015 0.0353 0.0500 0.0353 0.0500 1,499 +0.00(+0.00%)
Apr 28, 2015 0.0498 0.0500 0.0416 0.0500 6,725 +0.01(+20.19%)
Apr 27, 2015 0.0499 0.0499 0.0416 0.0416 1,300 +0.00(+0.24%)
Apr 23, 2015 0.0415 0.0415 0.0415 0 +0.00(+3.75%)
Apr 22, 2015 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Apr 21, 2015 0.0400 0.0590 0.0400 0.0400 19,000 -0.01(-11.31%)
Apr 20, 2015 0.0410 0.0451 0.0400 0.0451 11,800 +0.01(+12.75%)
Apr 17, 2015 0.0400 0.0400 0.0400 0.0400 1,100 -0.00(-11.11%)
Apr 16, 2015 0.0550 0.0550 0.0450 0.0450 12,600 +0.00(+0.00%)
Apr 15, 2015 0.0420 0.0450 0.0420 0.0450 8,100 -0.01(-18.18%)
Apr 14, 2015 0.0420 0.0550 0.0420 0.0550 2,900 +0.00(+0.00%)
Apr 13, 2015 0.0490 0.0550 0.0490 0.0550 5,100 -0.00(-5.17%)
Apr 10, 2015 0.0400 0.0585 0.0400 0.0580 1,595 +0.02(+45.00%)
Apr 09, 2015 0.0400 0.0495 0.0400 0.0400 18,000 -0.02(-28.25%)
Apr 08, 2015 0.0365 0.0575 0.0365 0.0558 7,694 +0.00(+3.72%)
Apr 07, 2015 0.0550 0.0550 0.0500 0.0537 18,153 +0.00(+7.50%)
Apr 06, 2015 0.0530 0.0580 0.0360 0.0500 163,408 -0.01(-13.79%)
Apr 02, 2015 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
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.