Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drive Shack Inc (NY: DS )

0.1676 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 30, 2022 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 (%)
Nov 30, 2022 0.4469 0.4600 0.4163 0.4310 384,995 -0.01(-2.53%)
Nov 29, 2022 0.4500 0.4574 0.4300 0.4422 249,134 +0.00(+0.96%)
Nov 28, 2022 0.4655 0.4700 0.4380 0.4380 428,318 -0.03(-6.81%)
Nov 25, 2022 0.4365 0.4818 0.4300 0.4700 261,106 +0.02(+4.44%)
Nov 23, 2022 0.4200 0.4550 0.4200 0.4500 353,953 +0.02(+5.12%)
Nov 22, 2022 0.4450 0.4587 0.4169 0.4281 1,721,988 -0.01(-2.70%)
Nov 21, 2022 0.4000 0.5050 0.3650 0.4400 4,267,610 +0.08(+23.25%)
Nov 18, 2022 0.3700 0.4000 0.3535 0.3570 848,172 -0.01(-3.51%)
Nov 17, 2022 0.4000 0.4049 0.3601 0.3700 651,744 -0.02(-5.13%)
Nov 16, 2022 0.4200 0.4390 0.3800 0.3900 1,026,457 -0.04(-8.67%)
Nov 15, 2022 0.4312 0.4600 0.4130 0.4270 945,737 -0.02(-3.66%)
Nov 14, 2022 0.4520 0.4775 0.4390 0.4432 895,870 +0.00(+0.43%)
Nov 11, 2022 0.4895 0.5073 0.4101 0.4413 2,538,636 -0.08(-14.76%)
Nov 10, 2022 0.5300 0.5300 0.5000 0.5177 706,169 -0.01(-1.39%)
Nov 09, 2022 0.6048 0.6048 0.5250 0.5250 246,563 -0.10(-15.80%)
Nov 08, 2022 0.5849 0.6500 0.5800 0.6235 372,572 +0.02(+3.40%)
Nov 07, 2022 0.5818 0.6100 0.5710 0.6030 239,547 +0.02(+2.76%)
Nov 04, 2022 0.5600 0.5919 0.5400 0.5868 172,182 +0.04(+6.69%)
Nov 03, 2022 0.5700 0.5987 0.5401 0.5500 212,897 -0.03(-4.79%)
Nov 02, 2022 0.6001 0.6098 0.5618 0.5777 239,782 -0.03(-4.97%)
Nov 01, 2022 0.6200 0.6510 0.5947 0.6079 333,650 -0.03(-4.16%)
Oct 31, 2022 0.6800 0.6898 0.6251 0.6343 227,353 -0.03(-4.72%)
Oct 28, 2022 0.6549 0.7091 0.6300 0.6657 744,490 +0.04(+5.68%)
Oct 27, 2022 0.5600 0.6300 0.5600 0.6299 520,173 +0.07(+11.51%)
Oct 26, 2022 0.5500 0.5876 0.5401 0.5649 415,977 +0.02(+4.61%)
Oct 25, 2022 0.4800 0.5601 0.4630 0.5400 693,239 +0.08(+16.76%)
Oct 24, 2022 0.4929 0.4936 0.4500 0.4625 307,661 -0.02(-4.76%)
Oct 21, 2022 0.4800 0.4990 0.4600 0.4856 423,059 -0.00(-0.39%)
Oct 20, 2022 0.5000 0.5127 0.4833 0.4875 567,438 -0.02(-3.81%)
Oct 19, 2022 0.5200 0.5450 0.5000 0.5068 691,687 -0.02(-3.10%)
Oct 18, 2022 0.5064 0.5300 0.4800 0.5230 627,858 +0.04(+8.96%)
Oct 17, 2022 0.4500 0.4839 0.4500 0.4800 256,509 +0.02(+5.26%)
Oct 14, 2022 0.4900 0.5045 0.4500 0.4560 293,859 -0.03(-5.88%)
Oct 13, 2022 0.4595 0.4860 0.4000 0.4845 731,372 +0.02(+3.66%)
Oct 12, 2022 0.5237 0.5237 0.4530 0.4674 990,490 -0.05(-10.24%)
Oct 11, 2022 0.5400 0.5600 0.5067 0.5207 523,286 -0.03(-5.33%)
Oct 10, 2022 0.6200 0.6189 0.5301 0.5500 272,367 -0.02(-2.93%)
Oct 07, 2022 0.6100 0.6209 0.5148 0.5666 912,774 -0.05(-8.61%)
Oct 06, 2022 0.6746 0.6851 0.6048 0.6200 500,555 -0.05(-6.84%)
Oct 05, 2022 0.6700 0.6780 0.6401 0.6655 478,721 -0.01(-1.36%)
Oct 04, 2022 0.6300 0.6855 0.6300 0.6747 621,963 +0.06(+9.35%)
Oct 03, 2022 0.6100 0.6480 0.6000 0.6170 474,164 -0.00(-0.48%)
Sep 30, 2022 0.6100 0.6490 0.6000 0.6200 747,073 +0.00(+0.27%)
Sep 29, 2022 0.7000 0.7000 0.6000 0.6183 881,162 -0.09(-12.92%)
Sep 28, 2022 0.6500 0.7185 0.6405 0.7100 1,370,847 +0.05(+7.77%)
Sep 27, 2022 0.7499 0.7499 0.6406 0.6588 1,256,508 -0.06(-8.21%)
Sep 26, 2022 0.7500 0.7800 0.7100 0.7177 528,863 -0.02(-2.06%)
Sep 23, 2022 0.7700 0.7785 0.7129 0.7328 902,425 -0.07(-8.40%)
Sep 22, 2022 0.8500 0.8474 0.7705 0.8000 712,006 -0.04(-4.65%)
Sep 21, 2022 0.9210 0.9393 0.7630 0.8390 2,323,327 -0.09(-10.07%)
Sep 20, 2022 0.9956 1.020 0.9201 0.9329 689,427 -0.06(-5.77%)
Sep 19, 2022 0.9900 1.020 0.9654 0.9900 471,514 -0.02(-1.98%)
Sep 16, 2022 1.010 1.030 0.9700 1.010 1,192,518 -0.03(-2.88%)
Sep 15, 2022 1.020 1.055 1.010 1.040 484,323 +0.03(+2.97%)
Sep 14, 2022 1.040 1.046 1.000 1.010 624,216 -0.02(-1.94%)
Sep 13, 2022 1.070 1.080 1.020 1.030 478,163 -0.05(-4.63%)
Sep 12, 2022 1.070 1.110 1.070 1.080 398,543 -0.01(-0.92%)
Sep 09, 2022 1.080 1.100 1.050 1.090 592,911 +0.03(+2.83%)
Sep 08, 2022 1.120 1.140 1.050 1.060 1,211,439 -0.07(-6.19%)
Sep 07, 2022 1.120 1.140 1.110 1.130 304,136 +0.01(+0.89%)
Sep 06, 2022 1.150 1.150 1.100 1.120 156,501 -0.03(-2.61%)
Sep 02, 2022 1.100 1.170 1.091 1.150 271,100 +0.04(+3.60%)
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.