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 (%)
Sep 30, 2014 0.0500 0.0500 0.0299 0.0299 94,718 -0.02(-40.20%)
Sep 29, 2014 0.0500 0.0500 0.0500 0.0500 331 +0.00(+0.00%)
Sep 24, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 23, 2014 0.0520 0.0520 0.0500 0.0500 30,200 -0.01(-22.60%)
Sep 22, 2014 0.0600 0.0646 0.0600 0.0646 14,000 +0.01(+29.20%)
Sep 19, 2014 0.0500 0.0500 0.0500 0.0500 4,000 -0.02(-32.80%)
Sep 18, 2014 0.0744 0.0744 0.0744 0.0744 1,000 -0.01(-7.00%)
Sep 16, 2014 0.0800 0.0800 0.0800 0 +0.02(+40.11%)
Sep 15, 2014 0.0571 0.0572 0.0571 0.0571 55,032 -0.01(-18.43%)
Sep 12, 2014 0.0700 0.0700 0.0700 0.0700 5,045 -0.01(-9.09%)
Sep 11, 2014 0.0571 0.0770 0.0571 0.0770 8,680 +0.01(+18.46%)
Sep 10, 2014 0.0800 0.0800 0.0500 0.0650 5,930 +0.01(+30.00%)
Sep 09, 2014 0.0500 0.0500 0.0500 0.0500 700 +0.00(+0.00%)
Sep 08, 2014 0.0500 0.0500 0.0500 0.0500 11,600 +0.00(+0.00%)
Sep 05, 2014 0.0500 0.0500 0.0500 0.0500 1,100 -0.03(-37.50%)
Sep 04, 2014 0.0700 0.0800 0.0700 0.0800 31,600 +0.01(+11.11%)
Sep 03, 2014 0.0720 0.0680 0.0720 12,807 +0.00(+5.88%)
Sep 02, 2014 0.0700 0.0900 0.0680 0.0680 48,807 -0.02(-24.44%)
Aug 29, 2014 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Aug 28, 2014 0.1100 0.1100 0.1100 0.1100 100 +0.04(+68.97%)
Aug 27, 2014 0.0650 0.0651 0.0650 0.0651 14,957 -0.01(-18.62%)
Aug 26, 2014 0.1197 0.1000 0.0800 35,150 -0.02(-20.00%)
Aug 25, 2014 0.0628 0.1199 0.0628 0.1000 10,100 -0.01(-9.09%)
Aug 22, 2014 0.1150 0.1150 0.0650 0.1100 24,316 +0.01(+4.76%)
Aug 21, 2014 0.1450 0.1050 0.1050 80,352 +0.00(+0.00%)
Aug 20, 2014 0.1000 0.1500 0.1000 0.1050 208,462 +0.00(+5.00%)
Aug 19, 2014 0.0900 0.1100 0.0750 0.1000 115,167 +0.03(+38.89%)
Aug 18, 2014 0.1030 0.1030 0.0630 0.0720 131,594 -0.03(-30.10%)
Aug 15, 2014 0.0701 0.2000 0.0701 0.1030 1,759,119 +0.06(+167.53%)
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.