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 30, 2017 0.1500 0.1500 0.1105 0.1184 2,500 -0.03(-17.78%)
Jun 29, 2017 0.1440 0.1440 0.1440 0.1440 5,100 +0.01(+6.67%)
Jun 27, 2017 0.1350 0.1350 0.1350 50 +0.02(+18.84%)
Jun 22, 2017 0.1136 0.1136 0.1136 0 +0.00(+0.00%)
Jun 20, 2017 0.1136 0.1136 0.1136 125 -0.02(-12.62%)
Jun 19, 2017 0.1000 0.1300 0.1000 0.1300 46,900 +0.03(+30.00%)
Jun 16, 2017 0.1000 0.1015 0.1000 0.1000 28,836 +0.00(+0.00%)
Jun 13, 2017 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Jun 12, 2017 0.1150 0.1150 0.1150 0.1150 5,008 +0.00(+0.00%)
Jun 09, 2017 0.1150 0.1150 0.1150 0.1150 100 +0.01(+15.00%)
Jun 08, 2017 0.1046 0.1046 0.1000 0.1000 10,140 -0.00(-4.76%)
Jun 07, 2017 0.1050 0.1170 0.1000 0.1050 18,600 +0.00(+0.00%)
Jun 06, 2017 0.1050 0.1050 0.1050 0.1050 5,200 +0.00(+0.00%)
Jun 05, 2017 0.1100 0.1100 0.0920 0.1050 38,961 -0.01(-4.55%)
Jun 02, 2017 0.1200 0.1200 0.1100 0.1100 7,500 +0.02(+26.44%)
Jun 01, 2017 0.0870 0.0870 0.0870 0.0870 1,000 -0.01(-13.00%)
May 30, 2017 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
May 24, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 23, 2017 0.0850 0.0850 0.0850 0.0850 3,000 +0.01(+6.25%)
May 22, 2017 0.0846 0.0846 0.0800 0.0800 8,600 -0.02(-20.00%)
May 18, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 17, 2017 0.1000 0.1000 0.0900 0.1000 18,540 +0.01(+6.38%)
May 16, 2017 0.0907 0.0940 0.0907 0.0940 1,900 +0.00(+1.62%)
May 11, 2017 0.0925 0.0925 0.0925 0 +0.01(+15.62%)
May 10, 2017 0.0800 0.0800 0.0800 0.0800 525 +0.00(+0.00%)
May 08, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 03, 2017 0.0800 0.0800 0.0800 0 -0.00(-0.17%)
May 02, 2017 0.0887 0.0887 0.0780 0.0801 21,800 +0.00(+4.29%)
May 01, 2017 0.0950 0.0950 0.0750 0.0768 10,300 -0.01(-14.78%)
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%)
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.