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

Davidstea Inc (NQ: DTEA )

0.5200 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 14, 2023 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 (%)
Mar 31, 2020 0.5000 0.5300 0.4900 0.4902 68,342 +0.00(+0.04%)
Mar 30, 2020 0.4900 0.5439 0.4501 0.4900 44,508 -0.04(-7.53%)
Mar 27, 2020 0.5600 0.5600 0.4800 0.5299 85,800 -0.01(-1.87%)
Mar 26, 2020 0.5500 0.6000 0.5100 0.5400 131,810 -0.03(-5.26%)
Mar 25, 2020 0.5000 0.6000 0.4651 0.5700 243,412 +0.09(+18.75%)
Mar 24, 2020 0.4485 0.5000 0.4485 0.4800 51,740 +0.03(+6.93%)
Mar 23, 2020 0.5000 0.5250 0.3750 0.4489 52,016 -0.05(-10.22%)
Mar 20, 2020 0.5200 0.5350 0.4600 0.5000 145,100 +0.04(+8.06%)
Mar 19, 2020 0.4200 0.4800 0.3751 0.4627 94,769 +0.07(+18.64%)
Mar 18, 2020 0.3900 0.4400 0.3300 0.3900 221,409 -0.01(-2.48%)
Mar 17, 2020 0.4644 0.4644 0.3150 0.3999 381,810 -0.12(-22.48%)
Mar 16, 2020 0.4764 0.5700 0.4500 0.5159 61,735 -0.06(-11.05%)
Mar 13, 2020 0.5800 0.6000 0.5039 0.5800 160,400 +0.03(+5.45%)
Mar 12, 2020 0.7800 0.7800 0.5300 0.5500 449,243 -0.25(-31.33%)
Mar 11, 2020 0.9072 0.9072 0.8000 0.8009 33,928 -0.05(-5.79%)
Mar 10, 2020 0.9000 0.9590 0.8201 0.8501 97,060 +0.00(+0.00%)
Mar 09, 2020 1.020 1.070 0.7500 0.8501 154,118 -0.23(-21.32%)
Mar 06, 2020 1.170 1.220 1.070 1.081 108,600 -0.13(-10.71%)
Mar 05, 2020 1.200 1.230 1.160 1.210 53,111 -0.02(-1.62%)
Mar 04, 2020 1.160 1.290 1.160 1.230 185,003 +0.06(+5.13%)
Mar 03, 2020 1.170 1.180 1.160 1.170 51,124 +0.00(+0.00%)
Mar 02, 2020 1.120 1.180 1.110 1.170 44,034 +0.03(+2.63%)
Feb 28, 2020 1.060 1.150 1.060 1.140 128,800 +0.03(+2.70%)
Feb 27, 2020 1.160 1.190 1.070 1.110 240,763 -0.10(-8.26%)
Feb 26, 2020 1.200 1.220 1.130 1.210 90,527 -0.02(-1.90%)
Feb 25, 2020 1.210 1.268 1.200 1.233 85,888 +0.00(+0.28%)
Feb 24, 2020 1.270 1.280 1.210 1.230 87,308 -0.09(-6.82%)
Feb 21, 2020 1.300 1.340 1.260 1.320 52,400 +0.01(+0.76%)
Feb 20, 2020 1.300 1.350 1.280 1.310 62,823 +0.00(+0.00%)
Feb 19, 2020 1.330 1.380 1.277 1.310 59,136 -0.03(-2.33%)
Feb 18, 2020 1.380 1.380 1.300 1.341 21,513 -0.04(-2.81%)
Feb 14, 2020 1.370 1.390 1.320 1.380 24,100 +0.03(+2.22%)
Feb 13, 2020 1.360 1.370 1.330 1.350 21,999 -0.03(-2.17%)
Feb 12, 2020 1.330 1.400 1.300 1.380 56,296 +0.05(+3.76%)
Feb 11, 2020 1.310 1.350 1.300 1.330 26,180 +0.02(+1.72%)
Feb 10, 2020 1.400 1.410 1.308 1.308 91,552 -0.10(-7.27%)
Feb 07, 2020 1.420 1.440 1.390 1.410 61,100 -0.04(-2.76%)
Feb 06, 2020 1.450 1.490 1.420 1.450 8,883 +0.00(+0.00%)
Feb 05, 2020 1.390 1.460 1.380 1.450 53,869 +0.05(+3.57%)
Feb 04, 2020 1.400 1.420 1.390 1.400 66,432 -0.02(-1.41%)
Feb 03, 2020 1.440 1.449 1.390 1.420 74,892 -0.02(-1.39%)
Jan 31, 2020 1.420 1.460 1.400 1.440 35,700 +0.02(+1.41%)
Jan 30, 2020 1.410 1.430 1.390 1.420 87,096 -0.01(-0.70%)
Jan 29, 2020 1.440 1.490 1.380 1.430 92,654 -0.01(-0.69%)
Jan 28, 2020 1.440 1.522 1.430 1.440 104,268 -0.03(-2.04%)
Jan 27, 2020 1.490 1.550 1.430 1.470 71,966 -0.03(-2.00%)
Jan 24, 2020 1.570 1.600 1.480 1.500 96,700 -0.08(-5.06%)
Jan 23, 2020 1.520 1.600 1.520 1.580 14,863 +0.02(+1.28%)
Jan 22, 2020 1.590 1.630 1.520 1.560 72,548 -0.01(-0.95%)
Jan 21, 2020 1.640 1.680 1.520 1.575 120,484 -0.06(-3.86%)
Jan 17, 2020 1.570 1.660 1.570 1.638 206,700 +0.07(+4.34%)
Jan 16, 2020 1.580 1.660 1.560 1.570 149,870 -0.02(-1.03%)
Jan 15, 2020 1.490 1.620 1.490 1.586 185,589 +0.09(+5.75%)
Jan 14, 2020 1.450 1.500 1.440 1.500 88,559 +0.02(+1.35%)
Jan 13, 2020 1.480 1.560 1.450 1.480 305,040 -0.01(-0.34%)
Jan 10, 2020 1.460 1.510 1.450 1.485 72,100 +0.03(+1.71%)
Jan 09, 2020 1.460 1.500 1.450 1.460 41,811 -0.03(-1.68%)
Jan 08, 2020 1.490 1.520 1.460 1.485 68,641 -0.01(-1.00%)
Jan 07, 2020 1.440 1.520 1.410 1.500 105,356 +0.06(+4.17%)
Jan 06, 2020 1.420 1.450 1.420 1.440 59,883 +0.02(+1.41%)
Jan 03, 2020 1.440 1.447 1.400 1.420 62,500 -0.02(-1.39%)
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.