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 (%)
Apr 30, 2021 0.2253 0.2273 0.2123 0.2273 500 +0.02(+7.73%)
Apr 29, 2021 0.2400 0.2400 0.1950 0.2110 22,728 -0.01(-3.65%)
Apr 28, 2021 0.2090 0.2190 0.1880 0.2190 234,015 +0.01(+4.29%)
Apr 27, 2021 0.2420 0.2420 0.2016 0.2100 25,813 -0.01(-4.55%)
Apr 26, 2021 0.1910 0.2200 0.1900 0.2200 61,694 +0.01(+4.76%)
Apr 23, 2021 0.2149 0.2310 0.1901 0.2100 30,400 +0.01(+5.00%)
Apr 22, 2021 0.1933 0.2000 0.1800 0.2000 59,220 -0.01(-4.72%)
Apr 21, 2021 0.2175 0.2200 0.1823 0.2099 16,763 -0.01(-2.37%)
Apr 20, 2021 0.1820 0.2150 0.1820 0.2150 45,755 +0.02(+12.57%)
Apr 19, 2021 0.1998 0.2193 0.1800 0.1910 77,220 -0.01(-6.69%)
Apr 16, 2021 0.2005 0.2100 0.1900 0.2047 83,600 +0.00(+2.35%)
Apr 15, 2021 0.2010 0.2196 0.2000 0.2000 29,686 -0.00(-0.60%)
Apr 14, 2021 0.2010 0.2145 0.2010 0.2012 35,625 -0.01(-6.20%)
Apr 13, 2021 0.2100 0.2145 0.2073 0.2145 40,430 +0.01(+7.20%)
Apr 12, 2021 0.2100 0.2100 0.2000 0.2001 106,860 -0.00(-2.39%)
Apr 09, 2021 0.2150 0.2150 0.2050 0.2050 3,600 -0.01(-4.65%)
Apr 08, 2021 0.2360 0.2360 0.2150 0.2150 24,754 -0.00(-0.28%)
Apr 07, 2021 0.2220 0.2220 0.2155 0.2156 13,284 +0.00(+0.14%)
Apr 06, 2021 0.2422 0.2422 0.2150 0.2153 17,705 -0.02(-10.29%)
Apr 05, 2021 0.2250 0.2400 0.2250 0.2400 6,027 +0.00(+1.69%)
Apr 01, 2021 0.2345 0.2360 0.2250 0.2360 23,100 +0.01(+6.79%)
Mar 31, 2021 0.2210 0.2210 0.2210 0.2210 1,769 -0.00(-0.05%)
Mar 30, 2021 0.2360 0.2360 0.2210 0.2211 3,750 -0.01(-5.91%)
Mar 29, 2021 0.2274 0.2360 0.2051 0.2350 67,000 +0.02(+11.37%)
Mar 26, 2021 0.2060 0.2110 0.2060 0.2110 900 +0.01(+2.43%)
Mar 25, 2021 0.2274 0.2274 0.2060 0.2060 34,608 -0.02(-9.41%)
Mar 24, 2021 0.2374 0.2388 0.2050 0.2274 122,786 -0.01(-4.05%)
Mar 23, 2021 0.2210 0.2390 0.2210 0.2370 198,056 +0.01(+5.57%)
Mar 22, 2021 0.2400 0.2400 0.2245 0.2245 75,274 -0.01(-2.39%)
Mar 19, 2021 0.2784 0.2800 0.2201 0.2300 196,800 -0.05(-17.86%)
Mar 18, 2021 0.3106 0.3107 0.2785 0.2800 62,485 -0.04(-12.50%)
Mar 17, 2021 0.3398 0.3680 0.3200 0.3200 9,657 +0.01(+3.23%)
Mar 16, 2021 0.3516 0.3516 0.3060 0.3100 55,732 -0.07(-18.74%)
Mar 15, 2021 0.3516 0.3815 0.3516 0.3815 13,571 +0.00(+0.42%)
Mar 12, 2021 0.3300 0.3990 0.3300 0.3799 70,700 +0.05(+15.26%)
Mar 11, 2021 0.3201 0.3690 0.3201 0.3296 35,535 +0.01(+2.81%)
Mar 10, 2021 0.3598 0.3690 0.3206 0.3206 37,826 -0.02(-5.71%)
Mar 09, 2021 0.3400 0.3690 0.3300 0.3400 16,483 -0.02(-4.63%)
Mar 08, 2021 0.3500 0.3700 0.3400 0.3565 226,547 -0.00(-0.97%)
Mar 05, 2021 0.3000 0.4350 0.2710 0.3600 218,600 +0.04(+12.50%)
Mar 04, 2021 0.3206 0.3500 0.2900 0.3200 74,445 -0.03(-9.83%)
Mar 03, 2021 0.3500 0.3745 0.3100 0.3549 65,374 -0.02(-5.23%)
Mar 02, 2021 0.3300 0.3750 0.2870 0.3745 35,166 +0.03(+8.55%)
Mar 01, 2021 0.3150 0.3745 0.2870 0.3450 138,823 +0.04(+12.89%)
Feb 26, 2021 0.3036 0.3300 0.3030 0.3056 47,000 -0.01(-4.50%)
Feb 25, 2021 0.3500 0.3600 0.3200 0.3200 75,232 -0.03(-8.57%)
Feb 24, 2021 0.3610 0.3757 0.3200 0.3500 101,974 +0.00(+0.95%)
Feb 23, 2021 0.4000 0.4000 0.2889 0.3467 139,487 -0.01(-3.69%)
Feb 22, 2021 0.4200 0.4201 0.3600 0.3600 95,093 -0.06(-14.24%)
Feb 19, 2021 0.4200 0.4800 0.3800 0.4198 82,600 -0.00(-0.05%)
Feb 18, 2021 0.4272 0.5000 0.4000 0.4200 215,375 +0.03(+7.69%)
Feb 17, 2021 0.5000 0.5500 0.3630 0.3900 471,815 -0.11(-22.16%)
Feb 16, 2021 0.6900 0.7200 0.5000 0.5010 527,465 -0.20(-28.43%)
Feb 12, 2021 0.7200 0.9000 0.5000 0.7000 1,939,500 -0.06(-7.28%)
Feb 11, 2021 0.4463 0.9700 0.4195 0.7550 4,996,487 +0.40(+109.72%)
Feb 10, 2021 0.2500 0.5000 0.2330 0.3600 1,420,088 +0.12(+50.00%)
Feb 09, 2021 0.2400 0.2500 0.2125 0.2400 88,720 +0.00(+0.04%)
Feb 08, 2021 0.1999 0.2500 0.1859 0.2399 69,762 +0.05(+25.93%)
Feb 05, 2021 0.1999 0.2128 0.1900 0.1905 28,100 -0.01(-4.22%)
Feb 04, 2021 0.1800 0.2130 0.1800 0.1989 56,119 +0.03(+17.00%)
Feb 03, 2021 0.1801 0.2365 0.1600 0.1700 325,852 -0.01(-5.61%)
Feb 02, 2021 0.1802 0.1802 0.1750 0.1801 23,100 +0.00(+0.06%)
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.