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 30, 2019 0.1500 0.1525 0.1500 0.1500 101,100 -0.00(-3.10%)
Aug 27, 2019 0.1548 0.1548 0.1548 0 +0.00(+0.19%)
Aug 26, 2019 0.1545 0.1545 0.1545 0.1545 100 +0.00(+3.00%)
Aug 23, 2019 0.1406 0.1543 0.1406 0.1500 5,100 -0.00(-1.32%)
Aug 21, 2019 0.1520 0.1520 0.1520 0 +0.00(+0.00%)
Aug 20, 2019 0.1520 0.1520 0.1520 0.1520 598 +0.00(+0.00%)
Aug 19, 2019 0.1520 0.1520 0.1520 0.1520 200 +0.00(+0.00%)
Aug 16, 2019 0.1520 0.1520 0.1520 0.1520 7,000 -0.00(-0.85%)
Aug 15, 2019 0.1533 0.1533 0.1533 0.1533 208 -0.01(-4.19%)
Aug 14, 2019 0.1556 0.1618 0.1520 0.1600 12,081 +0.00(+1.91%)
Aug 13, 2019 0.1570 0.1625 0.1570 0.1570 76,055 -0.01(-3.98%)
Aug 12, 2019 0.1570 0.1635 0.1570 0.1635 1,100 +0.00(+0.00%)
Aug 09, 2019 0.1556 0.1635 0.1556 0.1635 3,700 +0.01(+5.08%)
Aug 08, 2019 0.1628 0.1628 0.1556 0.1556 1,100 -0.01(-4.36%)
Aug 06, 2019 0.1627 0.1627 0.1627 0 -0.00(-0.06%)
Aug 05, 2019 0.1628 0.1628 0.1578 0.1628 1,020 -0.00(-0.06%)
Aug 01, 2019 0.1629 0.1629 0.1629 0 +0.00(+1.12%)
Jul 31, 2019 0.1521 0.1611 0.1521 0.1611 950 -0.00(-0.62%)
Jul 30, 2019 0.1542 0.1770 0.1542 0.1621 900 -0.02(-9.94%)
Jul 29, 2019 0.1550 0.1800 0.1550 0.1800 1,100 +0.00(+1.41%)
Jul 26, 2019 0.1775 0.1776 0.1551 0.1775 18,200 -0.00(-1.39%)
Jul 24, 2019 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Jul 23, 2019 0.1750 0.1950 0.1500 0.1500 750 -0.01(-4.76%)
Jul 22, 2019 0.1650 0.1650 0.1500 0.1575 817 -0.01(-5.97%)
Jul 19, 2019 0.1900 0.1900 0.1550 0.1675 1,600 -0.01(-3.74%)
Jul 17, 2019 0.1740 0.1740 0.1740 0 -0.00(-0.57%)
Jul 16, 2019 0.1600 0.1750 0.1600 0.1750 2,200 +0.00(+1.16%)
Jul 15, 2019 0.1730 0.1730 0.1730 0.1730 30,376 -0.01(-5.21%)
Jul 12, 2019 0.1750 0.1825 0.1750 0.1825 1,000 +0.00(+2.53%)
Jul 11, 2019 0.1700 0.1780 0.1650 0.1780 35,805 +0.00(+0.28%)
Jul 10, 2019 0.1775 0.1775 0.1650 0.1775 1,400 +0.00(+0.00%)
Jul 08, 2019 0.1775 0.1775 0.1775 0 +0.00(+0.00%)
Jul 05, 2019 0.1650 0.1775 0.1650 0.1775 2,300 +0.01(+7.58%)
Jul 03, 2019 0.1650 0.1650 0.1650 0.1650 5,100 +0.00(+0.00%)
Jul 02, 2019 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-7.04%)
Jun 28, 2019 0.1775 0.1775 0.1775 0 +0.00(+2.60%)
Jun 27, 2019 0.1560 0.1730 0.1560 0.1730 1,600 -0.02(-8.95%)
Jun 26, 2019 0.2000 0.2000 0.1550 0.1900 4,607 +0.02(+10.14%)
Jun 25, 2019 0.1850 0.1850 0.1550 0.1725 1,820 +0.00(+0.00%)
Jun 24, 2019 0.1550 0.1775 0.1550 0.1725 4,010 +0.01(+3.73%)
Jun 21, 2019 0.1663 0.1663 0.1568 0.1663 6,300 +0.00(+0.00%)
Jun 20, 2019 0.1775 0.1775 0.1550 0.1663 800 -0.01(-3.31%)
Jun 19, 2019 0.1720 0.1720 0.1720 50 +0.00(+0.00%)
Jun 18, 2019 0.1720 0.1720 0.1720 0.1720 1,060 -0.00(-0.29%)
Jun 17, 2019 0.1655 0.1725 0.1655 0.1725 788 -0.01(-4.43%)
Jun 14, 2019 0.1610 0.1805 0.1610 0.1805 400 +0.00(+0.00%)
Jun 12, 2019 0.1805 0.1805 0.1805 0 +0.00(+0.00%)
Jun 11, 2019 0.1805 0.1805 0.1805 114 +0.00(+0.00%)
Jun 10, 2019 0.1855 0.1950 0.1670 0.1805 12,325 +0.00(+1.12%)
Jun 07, 2019 0.1748 0.1785 0.1748 0.1785 500 +0.00(+0.00%)
Jun 06, 2019 0.1688 0.1785 0.1688 0.1785 700 +0.00(+0.00%)
Jun 05, 2019 0.1670 0.1785 0.1670 0.1785 1,050 +0.00(+0.00%)
Jun 04, 2019 0.1950 0.2000 0.1670 0.1785 4,400 +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.