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 28, 2018 0.1630 0.1714 0.1600 0.1600 6,500 -0.01(-7.51%)
Sep 27, 2018 0.1781 0.1781 0.1700 0.1730 3,389 -0.00(-1.37%)
Sep 26, 2018 0.1790 0.1790 0.1700 0.1754 4,040 -0.00(-1.85%)
Sep 25, 2018 0.1775 0.1815 0.1701 0.1787 33,145 +0.01(+4.56%)
Sep 24, 2018 0.1675 0.1709 0.1609 0.1709 50,325 -0.00(-2.18%)
Sep 21, 2018 0.1610 0.1747 0.1551 0.1747 84,500 +0.01(+4.86%)
Sep 20, 2018 0.1660 0.1694 0.1610 0.1666 16,450 -0.01(-4.47%)
Sep 19, 2018 0.1800 0.1800 0.1650 0.1744 2,300 -0.01(-3.11%)
Sep 18, 2018 0.1650 0.1800 0.1650 0.1800 6,355 +0.01(+9.09%)
Sep 17, 2018 0.1620 0.1695 0.1601 0.1650 121,602 +0.00(+1.85%)
Sep 14, 2018 0.1730 0.1730 0.1620 0.1620 23,200 -0.01(-3.91%)
Sep 13, 2018 0.1710 0.1804 0.1620 0.1686 29,063 -0.01(-6.28%)
Sep 12, 2018 0.1950 0.1950 0.1551 0.1799 268,360 -0.00(-2.44%)
Sep 11, 2018 0.1690 0.1845 0.1690 0.1844 22,373 +0.00(+0.60%)
Sep 10, 2018 0.1839 0.1939 0.1690 0.1833 1,957 +0.02(+9.11%)
Sep 07, 2018 0.1680 0.1948 0.1680 0.1680 2,000 -0.01(-4.49%)
Sep 06, 2018 0.1680 0.1759 0.1680 0.1759 1,175 -0.00(-2.28%)
Sep 05, 2018 0.1809 0.1949 0.1800 0.1800 35,425 -0.00(-0.39%)
Sep 04, 2018 0.1800 0.1889 0.1800 0.1807 11,705 -0.01(-7.29%)
Aug 31, 2018 0.1949 0.1949 0.1949 0 +0.01(+3.12%)
Aug 30, 2018 0.2000 0.2000 0.1826 0.1890 15,400 +0.00(+2.16%)
Aug 29, 2018 0.2000 0.2000 0.1850 0.1850 25,115 +0.00(+0.00%)
Aug 28, 2018 0.2000 0.2000 0.1850 0.1850 30,279 -0.02(-7.50%)
Aug 27, 2018 0.1900 0.2000 0.1850 0.2000 74,434 +0.01(+5.26%)
Aug 24, 2018 0.1820 0.1950 0.1820 0.1900 55,000 +0.01(+4.40%)
Aug 23, 2018 0.1800 0.1960 0.1800 0.1820 219,133 +0.00(+1.11%)
Aug 22, 2018 0.1795 0.1900 0.1795 0.1800 68,498 +0.00(+2.74%)
Aug 21, 2018 0.1602 0.1820 0.1600 0.1752 39,794 +0.01(+7.16%)
Aug 20, 2018 0.1625 0.1700 0.1580 0.1635 225,794 -0.01(-3.25%)
Aug 17, 2018 0.1500 0.1690 0.1446 0.1690 82,100 +0.02(+9.88%)
Aug 16, 2018 0.1534 0.1538 0.1440 0.1538 31,794 +0.00(+2.60%)
Aug 15, 2018 0.1300 0.1545 0.1300 0.1499 88,500 +0.00(+3.38%)
Aug 14, 2018 0.1363 0.1450 0.1300 0.1450 26,244 +0.01(+11.54%)
Aug 13, 2018 0.1445 0.1445 0.1300 0.1300 17,717 -0.01(-3.70%)
Aug 10, 2018 0.1389 0.1389 0.1350 0.1350 10,700 -0.00(-2.17%)
Aug 09, 2018 0.1498 0.1498 0.1351 0.1380 101,359 -0.02(-12.66%)
Aug 08, 2018 0.1450 0.1580 0.1301 0.1580 38,344 +0.01(+8.97%)
Aug 07, 2018 0.1605 0.1695 0.1450 0.1450 28,837 -0.02(-9.38%)
Aug 06, 2018 0.1600 0.1700 0.1600 0.1600 4,575 +0.00(+0.00%)
Aug 03, 2018 0.1700 0.1700 0.1600 0.1600 600 -0.00(-2.44%)
Aug 02, 2018 0.1550 0.1640 0.1550 0.1640 200 +0.00(+2.50%)
Aug 01, 2018 0.1550 0.1600 0.1550 0.1600 21,825 +0.00(+0.00%)
Jul 31, 2018 0.1700 0.1700 0.1458 0.1600 9,550 -0.01(-5.88%)
Jul 30, 2018 0.1800 0.1800 0.1455 0.1700 6,364 +0.02(+15.96%)
Jul 27, 2018 0.1600 0.1800 0.1420 0.1466 23,000 -0.01(-7.22%)
Jul 26, 2018 0.1594 0.1600 0.1580 0.1580 14,602 -0.00(-0.19%)
Jul 25, 2018 0.1570 0.1583 0.1570 0.1583 27,032 +0.00(+0.19%)
Jul 24, 2018 0.1575 0.1581 0.1575 0.1580 19,305 -0.00(-0.94%)
Jul 23, 2018 0.1646 0.1646 0.1400 0.1595 36,140 -0.00(-0.31%)
Jul 20, 2018 0.1578 0.1600 0.1578 0.1600 58,550 +0.01(+6.67%)
Jul 19, 2018 0.1549 0.1571 0.1365 0.1500 75,690 +0.01(+9.97%)
Jul 18, 2018 0.1370 0.1550 0.1364 0.1364 12,450 -0.02(-12.00%)
Jul 17, 2018 0.1550 0.1680 0.1370 0.1550 20,311 -0.01(-3.13%)
Jul 16, 2018 0.1500 0.1800 0.1500 0.1600 94,339 -0.01(-5.83%)
Jul 13, 2018 0.1600 0.1699 0.1500 0.1699 48,463 -0.01(-5.03%)
Jul 12, 2018 0.1880 0.2000 0.1414 0.1789 224,255 -0.01(-6.87%)
Jul 11, 2018 0.1537 0.1921 0.1390 0.1921 110,842 +0.04(+24.98%)
Jul 10, 2018 0.1431 0.1537 0.1363 0.1537 115,178 +0.02(+12.77%)
Jul 09, 2018 0.1535 0.1535 0.1350 0.1363 68,479 -0.02(-11.32%)
Jul 06, 2018 0.1255 0.1800 0.1255 0.1537 120,879 +0.02(+18.32%)
Jul 05, 2018 0.1300 0.1590 0.1190 0.1299 58,538 -0.02(-11.87%)
Jul 03, 2018 0.1474 0.1474 0.1474 0 +0.02(+13.38%)
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.