Datasea Inc (NQ: DTSS )

1.380 -0.020 (-1.40%)
Streaming Delayed Price Updated: 11:16 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.680 2.740 2.500 2.570 50,824 -0.04(-1.53%)
Oct 30, 2019 2.620 2.800 2.500 2.610 91,235 -0.03(-1.14%)
Oct 29, 2019 2.530 3.050 2.490 2.640 364,509 +0.11(+4.35%)
Oct 28, 2019 2.280 3.310 2.270 2.530 695,354 +0.33(+14.97%)
Oct 25, 2019 2.070 2.320 2.068 2.200 76,500 +0.13(+6.30%)
Oct 24, 2019 2.220 2.300 2.050 2.070 57,381 -0.16(-7.17%)
Oct 23, 2019 2.020 2.280 1.900 2.230 122,427 +0.19(+9.31%)
Oct 22, 2019 2.260 2.260 2.030 2.040 63,237 -0.29(-12.45%)
Oct 21, 2019 2.460 2.480 2.050 2.330 152,612 -0.09(-3.72%)
Oct 18, 2019 2.210 2.760 2.100 2.420 602,200 +0.32(+15.24%)
Oct 17, 2019 2.330 2.670 1.700 2.100 633,468 -0.88(-29.53%)
Oct 16, 2019 3.400 5.680 2.760 2.980 1,678,627 -0.36(-10.78%)
Oct 15, 2019 0.9200 7.390 0.9200 3.340 13,082,087 +2.45(+274.48%)
Oct 14, 2019 0.8241 0.8919 0.8241 0.8919 3,088 -0.01(-0.90%)
Oct 11, 2019 0.8700 0.9000 0.8300 0.9000 15,000 +0.04(+4.53%)
Oct 10, 2019 0.8659 0.8927 0.8200 0.8610 13,131 -0.04(-4.33%)
Oct 09, 2019 0.9000 0.9000 0.8200 0.9000 2,550 +0.00(+0.00%)
Oct 08, 2019 0.9048 0.9048 0.9000 0.9000 3,357 -0.01(-1.10%)
Oct 07, 2019 0.8736 0.9164 0.8495 0.9100 11,529 +0.06(+7.06%)
Oct 04, 2019 0.8400 0.8868 0.8100 0.8500 12,000 +0.01(+0.65%)
Oct 03, 2019 0.8700 0.8700 0.8000 0.8445 6,715 -0.04(-4.30%)
Oct 02, 2019 0.9257 0.9400 0.7926 0.8824 24,603 +0.00(+0.27%)
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.