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 (%)
Aug 31, 2015 0.0300 0.0375 0.0300 0.0330 56,014 -0.00(-2.94%)
Aug 28, 2015 0.0450 0.0450 0.0340 0.0340 24,400 -0.00(-1.45%)
Aug 27, 2015 0.0345 0.0345 0.0345 0.0345 6,800 -0.01(-23.33%)
Aug 26, 2015 0.0450 0.0450 0.0450 0.0450 3,000 +0.01(+18.42%)
Aug 24, 2015 0.0380 0.0380 0.0380 0 -0.00(-5.00%)
Aug 21, 2015 0.0400 0.0401 0.0400 0.0400 19,000 -0.00(-9.09%)
Aug 20, 2015 0.0460 0.0460 0.0400 0.0440 10,741 +0.00(+0.00%)
Aug 19, 2015 0.0480 0.0480 0.0400 0.0440 3,210 +0.01(+18.92%)
Aug 18, 2015 0.0370 0.0370 0.0370 0.0370 2,000 -0.01(-22.92%)
Aug 17, 2015 0.0480 0.0480 0.0320 0.0480 19,214 +0.00(+0.00%)
Aug 14, 2015 0.0462 0.0480 0.0462 0.0480 7,292 +0.01(+23.08%)
Aug 13, 2015 0.0315 0.0390 0.0315 0.0390 22,700 +0.00(+8.33%)
Aug 11, 2015 0.0360 0.0360 0.0360 0 -0.00(-10.00%)
Aug 10, 2015 0.0400 0.0400 0.0400 0.0400 5,800 -0.00(-9.09%)
Aug 07, 2015 0.0333 0.0450 0.0320 0.0440 52,750 +0.02(+54.39%)
Aug 06, 2015 0.0480 0.0480 0.0280 0.0285 95,865 -0.02(-40.62%)
Aug 05, 2015 0.0350 0.0480 0.0350 0.0480 6,334 +0.01(+26.32%)
Aug 04, 2015 0.0380 0.0380 0.0350 0.0380 11,132 +0.00(+0.00%)
Aug 03, 2015 0.0350 0.0380 0.0350 0.0380 708 +0.00(+0.00%)
Jul 31, 2015 0.0380 0.0380 0.0380 0.0380 1,500 +0.00(+2.70%)
Jul 30, 2015 0.0370 0.0370 0.0370 0.0370 2,000 -0.00(-2.63%)
Jul 29, 2015 0.0300 0.0380 0.0300 0.0380 19,923 +0.00(+0.00%)
Jul 28, 2015 0.0380 0.0380 0.0380 0.0380 200 +0.01(+26.67%)
Jul 27, 2015 0.0300 0.0300 0.0300 0.0300 1,349 +0.00(+0.00%)
Jul 23, 2015 0.0300 0.0300 0.0300 0 +0.00(+7.14%)
Jul 22, 2015 0.0280 0.0280 0.0280 0.0280 102 -0.01(-22.22%)
Jul 21, 2015 0.0360 0.0360 0.0360 0.0360 5,000 +0.00(+12.50%)
Jul 17, 2015 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Jul 16, 2015 0.0320 0.0320 0.0320 0.0320 14,348 +0.00(+0.00%)
Jul 15, 2015 0.0320 0.0320 0.0320 0.0320 10,000 +0.00(+0.00%)
Jul 08, 2015 0.0320 0.0320 0.0320 3 +0.00(+0.00%)
Jul 06, 2015 0.0320 0.0320 0.0320 50 -0.01(-15.79%)
Jul 01, 2015 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
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%)
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.