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 (%)
Oct 30, 2020 1.083 1.083 1.017 1.080 74,900 +0.00(+0.00%)
Oct 29, 2020 1.110 1.110 1.030 1.080 76,545 -0.02(-1.82%)
Oct 28, 2020 1.100 1.100 1.070 1.100 38,715 -0.01(-0.90%)
Oct 27, 2020 1.050 1.120 1.050 1.110 57,583 +0.06(+5.56%)
Oct 26, 2020 1.060 1.100 1.040 1.052 56,335 -0.02(-1.73%)
Oct 23, 2020 1.090 1.090 1.070 1.070 14,900 -0.02(-1.83%)
Oct 22, 2020 1.100 1.110 1.060 1.090 39,444 -0.00(-0.32%)
Oct 21, 2020 1.090 1.100 1.070 1.093 40,518 +0.01(+1.25%)
Oct 20, 2020 1.080 1.120 1.070 1.080 89,832 -0.02(-1.82%)
Oct 19, 2020 1.120 1.125 1.030 1.100 236,063 -0.03(-2.65%)
Oct 16, 2020 1.140 1.170 1.110 1.130 80,300 -0.03(-2.59%)
Oct 15, 2020 1.160 1.165 1.110 1.160 64,112 -0.01(-0.85%)
Oct 14, 2020 1.230 1.230 1.170 1.170 65,194 -0.04(-3.31%)
Oct 13, 2020 1.220 1.230 1.170 1.210 72,840 -0.01(-0.82%)
Oct 12, 2020 1.250 1.280 1.220 1.220 42,791 -0.03(-2.40%)
Oct 09, 2020 1.210 1.280 1.206 1.250 148,800 +0.04(+3.31%)
Oct 08, 2020 1.170 1.250 1.170 1.210 123,414 +0.03(+2.54%)
Oct 07, 2020 1.150 1.250 1.145 1.180 180,436 +0.02(+1.72%)
Oct 06, 2020 1.150 1.160 1.120 1.160 94,169 +0.00(+0.16%)
Oct 05, 2020 1.140 1.170 1.110 1.158 99,634 -0.01(-0.59%)
Oct 02, 2020 1.110 1.220 1.110 1.165 196,800 +0.03(+2.19%)
Oct 01, 2020 1.090 1.180 1.070 1.140 444,693 +0.06(+5.56%)
Sep 30, 2020 1.020 1.080 1.000 1.080 243,847 +0.09(+9.09%)
Sep 29, 2020 0.9600 1.030 0.9600 0.9900 140,573 +0.04(+4.53%)
Sep 28, 2020 0.9800 0.9800 0.9370 0.9471 94,998 -0.00(-0.11%)
Sep 25, 2020 0.9300 0.9700 0.9300 0.9481 128,300 -0.01(-0.72%)
Sep 24, 2020 0.9300 0.9850 0.9151 0.9550 332,075 -0.04(-3.54%)
Sep 23, 2020 1.000 1.000 0.9300 0.9900 598,158 -0.04(-3.88%)
Sep 22, 2020 1.120 1.150 0.9505 1.030 5,551,789 +0.17(+19.77%)
Sep 21, 2020 0.9000 0.9000 0.7600 0.8600 2,137,149 -0.05(-5.86%)
Sep 18, 2020 0.9200 0.9650 0.8501 0.9135 159,200 -0.05(-5.08%)
Sep 17, 2020 0.9500 0.9700 0.9500 0.9624 43,879 -0.01(-1.39%)
Sep 16, 2020 1.000 1.030 0.9539 0.9760 79,813 -0.02(-2.40%)
Sep 15, 2020 0.9890 1.020 0.9890 1.000 72,106 +0.00(+0.00%)
Sep 14, 2020 0.9950 1.030 0.9890 1.000 102,820 +0.00(+0.00%)
Sep 11, 2020 1.000 1.035 1.000 1.000 39,200 +0.00(+0.00%)
Sep 10, 2020 1.010 1.050 0.9900 1.000 40,666 -0.02(-1.96%)
Sep 09, 2020 1.020 1.072 0.9919 1.020 32,291 +0.02(+2.00%)
Sep 08, 2020 1.030 1.030 0.9600 1.000 56,534 -0.01(-0.99%)
Sep 04, 2020 1.010 1.058 0.9917 1.010 98,100 -0.06(-5.61%)
Sep 03, 2020 1.090 1.130 1.020 1.070 146,237 +0.01(+0.94%)
Sep 02, 2020 0.9900 1.100 0.9700 1.060 571,877 +0.10(+10.51%)
Sep 01, 2020 0.9400 0.9593 0.9330 0.9592 36,662 +0.01(+0.97%)
Aug 31, 2020 0.9700 1.000 0.9351 0.9500 83,182 -0.02(-2.05%)
Aug 28, 2020 0.9400 1.000 0.9150 0.9699 98,500 +0.03(+3.18%)
Aug 27, 2020 0.9711 0.9900 0.9150 0.9400 75,358 -0.03(-3.09%)
Aug 26, 2020 1.010 1.020 0.9600 0.9700 47,393 -0.01(-1.02%)
Aug 25, 2020 0.9400 0.9800 0.9400 0.9800 36,664 +0.02(+2.08%)
Aug 24, 2020 1.000 1.000 0.9100 0.9600 246,372 -0.03(-2.54%)
Aug 21, 2020 1.010 1.010 0.9710 0.9850 42,800 -0.02(-1.50%)
Aug 20, 2020 0.9764 1.030 0.9601 1.000 103,208 +0.00(+0.00%)
Aug 19, 2020 0.9700 1.000 0.9700 1.000 41,356 -0.01(-0.99%)
Aug 18, 2020 1.000 1.020 0.9700 1.010 156,692 -0.01(-0.98%)
Aug 17, 2020 1.090 1.090 1.000 1.020 137,437 +0.00(+0.00%)
Aug 14, 2020 0.9200 1.040 0.8900 1.020 232,100 +0.11(+12.71%)
Aug 13, 2020 0.8600 0.9400 0.8500 0.9050 161,521 -0.01(-0.55%)
Aug 12, 2020 0.8800 0.9100 0.8500 0.9100 104,747 +0.04(+4.36%)
Aug 11, 2020 0.8833 0.9000 0.8514 0.8720 70,161 -0.02(-2.02%)
Aug 10, 2020 0.9000 0.9000 0.8600 0.8900 69,722 -0.00(-0.18%)
Aug 07, 2020 0.8832 0.8999 0.8516 0.8916 98,900 -0.00(-0.12%)
Aug 06, 2020 0.8989 0.8996 0.8651 0.8927 105,827 +0.00(+0.30%)
Aug 05, 2020 0.8722 0.9000 0.8603 0.8900 69,088 +0.00(+0.20%)
Aug 04, 2020 0.9211 0.9300 0.8600 0.8882 99,980 -0.04(-4.49%)
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.