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 (%)
Feb 28, 2017 0.0800 0.0800 0.0800 0.0800 900 +0.00(+0.00%)
Feb 24, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 23, 2017 0.0800 0.0800 0.0635 0.0800 58,400 +0.02(+29.03%)
Feb 22, 2017 0.0643 0.0650 0.0620 0.0620 30,500 -0.00(-5.78%)
Feb 21, 2017 0.0750 0.0750 0.0620 0.0658 47,000 -0.01(-12.27%)
Feb 14, 2017 0.0750 0.0750 0.0750 0 -0.02(-24.85%)
Feb 13, 2017 0.0998 0.0998 0.0998 0.0998 15,829 +0.00(+0.00%)
Feb 10, 2017 0.0650 0.0998 0.0650 0.0998 11,400 +0.03(+53.54%)
Feb 09, 2017 0.0950 0.0950 0.0650 0.0650 6,975 -0.03(-34.67%)
Feb 08, 2017 0.0996 0.1000 0.0995 0.0995 21,250 +0.00(+3.34%)
Feb 07, 2017 0.0963 0.0963 0.0963 0.0963 400 -0.00(-3.72%)
Feb 06, 2017 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Feb 03, 2017 0.1000 0.1000 0.0600 0.1000 34,800 +0.04(+63.93%)
Feb 02, 2017 0.0610 0.0610 0.0610 0.0610 500 +0.00(+1.67%)
Feb 01, 2017 0.0641 0.1000 0.0600 0.0600 7,500 -0.01(-13.04%)
Jan 31, 2017 0.0691 0.0691 0.0690 0.0690 12,200 +0.01(+25.45%)
Jan 27, 2017 0.0550 0.0550 0.0550 0 -0.01(-9.06%)
Jan 24, 2017 0.0605 0.0605 0.0605 0 -0.03(-32.61%)
Jan 23, 2017 0.0650 0.0897 0.0650 0.0897 2,692 +0.02(+38.08%)
Jan 19, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 18, 2017 0.0650 0.0650 0.0650 0.0650 2,148 -0.01(-13.33%)
Jan 17, 2017 0.0750 0.0750 0.0750 0.0750 1,100 +0.00(+0.00%)
Jan 12, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 11, 2017 0.0750 0.0750 0.0750 0.0750 1,100 +0.00(+0.00%)
Jan 09, 2017 0.0750 0.0750 0.0750 0 -0.00(-0.66%)
Jan 06, 2017 0.0870 0.0870 0.0755 0.0755 5,200 +0.00(+0.67%)
Jan 05, 2017 0.1100 0.1100 0.0570 0.0750 30,800 +0.02(+33.69%)
Jan 04, 2017 0.0561 0.0561 0.0561 0.0561 10,001 +0.00(+0.18%)
Dec 29, 2016 0.0560 0.0560 0.0560 0 +0.00(+0.00%)
Dec 28, 2016 0.0700 0.0700 0.0560 0.0560 12,000 -0.00(-6.67%)
Dec 23, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 22, 2016 0.0600 0.0600 0.0600 0.0600 7,000 -0.00(-0.66%)
Dec 20, 2016 0.0604 0.0604 0.0604 0 -0.02(-25.43%)
Dec 19, 2016 0.0810 0.0810 0.0810 0.0810 350 +0.00(+2.53%)
Dec 15, 2016 0.0790 0.0790 0.0790 0 +0.00(+5.33%)
Dec 14, 2016 0.0690 0.0820 0.0690 0.0750 52,031 +0.01(+8.77%)
Dec 12, 2016 0.0689 0.0689 0.0689 0 +0.00(+2.91%)
Dec 09, 2016 0.0980 0.0980 0.0670 0.0670 31,950 -0.02(-22.09%)
Dec 07, 2016 0.0860 0.0860 0.0860 0 -0.01(-14.00%)
Dec 06, 2016 0.0888 0.1000 0.0888 0.1000 3,276 +0.01(+13.64%)
Dec 05, 2016 0.1000 0.1000 0.0860 0.0880 2,200 -0.01(-12.00%)
Dec 02, 2016 0.1000 0.1000 0.1000 0.1000 587 +0.01(+7.24%)
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.