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 (%)
May 29, 2020 0.8500 0.8880 0.8401 0.8770 66,600 -0.01(-1.67%)
May 28, 2020 0.8801 0.9500 0.8381 0.8919 142,825 +0.04(+4.93%)
May 27, 2020 0.8900 0.9380 0.7900 0.8500 328,504 -0.05(-5.56%)
May 26, 2020 0.7800 1.040 0.7700 0.9000 1,434,737 +0.13(+16.88%)
May 22, 2020 0.7800 0.7899 0.7300 0.7700 52,100 +0.02(+2.67%)
May 21, 2020 0.7700 0.7700 0.7300 0.7500 17,201 -0.01(-1.32%)
May 20, 2020 0.7300 0.7900 0.7300 0.7600 26,660 +0.03(+4.81%)
May 19, 2020 0.7900 0.7900 0.7150 0.7251 57,345 -0.03(-3.82%)
May 18, 2020 0.8100 0.8100 0.7180 0.7539 62,254 +0.00(+0.52%)
May 15, 2020 0.7412 0.7782 0.7000 0.7500 17,400 +0.01(+1.37%)
May 14, 2020 0.7116 0.8000 0.6800 0.7399 67,163 +0.02(+3.04%)
May 13, 2020 0.7774 0.7774 0.7040 0.7181 37,292 -0.05(-6.35%)
May 12, 2020 0.7300 0.7800 0.7000 0.7668 75,278 +0.03(+3.86%)
May 11, 2020 0.7889 0.7950 0.7120 0.7383 78,429 -0.05(-5.89%)
May 08, 2020 0.7600 0.8000 0.7500 0.7845 32,800 +0.03(+4.60%)
May 07, 2020 0.8258 0.8273 0.7279 0.7500 72,953 -0.07(-8.54%)
May 06, 2020 0.8200 0.8500 0.7700 0.8200 20,323 +0.01(+1.23%)
May 05, 2020 0.7600 0.8500 0.7400 0.8100 58,218 +0.05(+6.58%)
May 04, 2020 0.8000 0.8000 0.7301 0.7600 93,777 -0.01(-1.66%)
May 01, 2020 0.8899 0.8900 0.7725 0.7728 117,400 -0.12(-13.16%)
Apr 30, 2020 0.9287 0.9287 0.8200 0.8899 109,727 +0.01(+1.13%)
Apr 29, 2020 0.8000 0.9500 0.7900 0.8800 286,115 +0.10(+12.82%)
Apr 28, 2020 0.7200 0.8000 0.6800 0.7800 176,055 +0.07(+9.86%)
Apr 27, 2020 0.7500 0.7598 0.6600 0.7100 72,180 -0.02(-3.27%)
Apr 24, 2020 0.7900 0.7900 0.7100 0.7340 37,700 -0.02(-2.13%)
Apr 23, 2020 0.7400 0.7600 0.7100 0.7500 104,015 +0.01(+1.38%)
Apr 22, 2020 0.7500 0.7600 0.6836 0.7398 126,045 +0.02(+2.75%)
Apr 21, 2020 0.7099 0.7400 0.6501 0.7200 125,527 +0.00(+0.00%)
Apr 20, 2020 0.6800 0.8500 0.6300 0.7200 509,655 +0.09(+14.29%)
Apr 17, 2020 0.6000 0.6400 0.5900 0.6300 110,100 +0.03(+5.00%)
Apr 16, 2020 0.6000 0.6100 0.5500 0.6000 113,403 +0.00(+0.02%)
Apr 15, 2020 0.5990 0.6150 0.5600 0.5999 55,558 -0.00(-0.02%)
Apr 14, 2020 0.6000 0.6400 0.5500 0.6000 216,307 +0.03(+5.45%)
Apr 13, 2020 0.5500 0.5775 0.5313 0.5690 49,745 +0.03(+5.16%)
Apr 09, 2020 0.5250 0.5800 0.5001 0.5411 130,700 +0.04(+8.22%)
Apr 08, 2020 0.5200 0.5299 0.5000 0.5000 52,357 -0.02(-2.91%)
Apr 07, 2020 0.5300 0.5500 0.5100 0.5150 35,150 -0.02(-2.83%)
Apr 06, 2020 0.4600 0.6100 0.4600 0.5300 189,302 +0.07(+15.22%)
Apr 03, 2020 0.5000 0.5000 0.4500 0.4600 33,900 -0.01(-2.13%)
Apr 02, 2020 0.5100 0.5100 0.4600 0.4700 26,008 -0.01(-2.08%)
Apr 01, 2020 0.5000 0.5000 0.4800 0.4800 25,556 -0.01(-2.08%)
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%)
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.