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 29, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 28, 2017 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-11.97%)
Aug 25, 2017 0.0909 0.0909 0.0909 0.0909 1,000 +0.01(+16.22%)
Aug 24, 2017 0.0780 0.0782 0.0780 0.0782 5,065 -0.00(-4.17%)
Aug 18, 2017 0.0816 0.0816 0.0816 0 -0.01(-14.11%)
Aug 16, 2017 0.0950 0.0950 0.0950 0 -0.04(-26.92%)
Aug 15, 2017 0.1300 0.1300 0.1300 0.1300 300 +0.03(+25.31%)
Aug 11, 2017 0.1037 0.1037 0.1037 0 -0.00(-4.26%)
Aug 09, 2017 0.1084 0.1084 0.1084 0 +0.01(+8.36%)
Aug 02, 2017 0.1000 0.1000 0.1000 0 -0.03(-21.41%)
Jul 26, 2017 0.1273 0.1273 0.1273 0 -0.00(-2.12%)
Jul 25, 2017 0.1300 0.1300 0.1300 0.1300 735 +0.00(+0.00%)
Jul 21, 2017 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jul 19, 2017 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Jul 14, 2017 0.1450 0.1450 0.1450 0 +0.03(+28.89%)
Jul 13, 2017 0.1125 0.1125 0.1125 0.1125 5,000 +0.00(+0.00%)
Jul 12, 2017 0.1500 0.1500 0.1125 0.1125 8,047 -0.06(-33.82%)
Jul 11, 2017 0.1500 0.1700 0.1500 0.1700 2,700 +0.06(+54.55%)
Jul 10, 2017 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Jul 07, 2017 0.1500 0.1500 0.1100 0.1100 6,262 -0.04(-26.67%)
Jul 06, 2017 0.1500 0.1500 0.1500 0.1500 3,900 +0.00(+0.00%)
Jul 03, 2017 0.1500 0.1500 0.1500 65 +0.03(+26.69%)
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%)
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.