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 29, 2017 0.0704 0.0704 0.0704 0 -0.00(-6.26%)
Sep 25, 2017 0.0751 0.0751 0.0751 0 -0.03(-28.48%)
Sep 21, 2017 0.1050 0.1050 0.1050 0 +0.02(+29.63%)
Sep 19, 2017 0.0810 0.0810 0.0810 0 +0.00(+0.00%)
Sep 15, 2017 0.0810 0.0810 0.0810 10 -0.05(-37.69%)
Sep 12, 2017 0.1300 0.1300 0.1300 0 +0.05(+73.10%)
Sep 11, 2017 0.0751 0.0751 0.0751 0.0751 147 +0.00(+0.00%)
Sep 08, 2017 0.0751 0.0751 0.0751 0.0751 500 -0.01(-12.06%)
Sep 07, 2017 0.0877 0.0877 0.0854 0.0854 1,830 -0.00(-0.03%)
Sep 01, 2017 0.0854 0.0854 0.0854 0 +0.01(+13.90%)
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%)
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.