Financial News

Datasea Inc (NQ: DTSS )

7.962 -0.068 (-0.85%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 7.470 8.100 7.310 8.030 90,224 +0.46(+6.08%)
Mar 26, 2024 7.090 8.770 7.020 7.570 763,834 +0.74(+10.83%)
Mar 25, 2024 7.340 7.500 6.724 6.830 44,470 -0.51(-6.95%)
Mar 22, 2024 7.510 7.510 7.100 7.340 32,929 +0.02(+0.27%)
Mar 21, 2024 7.790 7.790 7.000 7.320 91,886 -0.55(-6.99%)
Mar 20, 2024 7.920 8.050 7.800 7.870 72,269 -0.22(-2.72%)
Mar 19, 2024 7.670 8.500 7.530 8.090 232,418 +0.12(+1.51%)
Mar 18, 2024 7.770 8.042 7.610 7.970 188,052 +0.04(+0.50%)
Mar 15, 2024 7.330 8.020 7.330 7.930 149,008 +0.47(+6.30%)
Mar 14, 2024 7.600 8.065 7.460 7.460 140,782 -0.45(-5.69%)
Mar 13, 2024 8.360 8.700 7.752 7.910 133,473 -0.82(-9.39%)
Mar 12, 2024 7.930 9.800 7.930 8.730 500,553 +0.68(+8.45%)
Mar 11, 2024 7.800 8.500 7.750 8.050 78,682 +0.10(+1.26%)
Mar 08, 2024 8.330 8.725 7.600 7.950 205,358 -0.81(-9.25%)
Mar 07, 2024 8.710 9.220 8.200 8.760 202,166 -0.28(-3.10%)
Mar 06, 2024 8.290 9.970 8.270 9.040 879,100 -0.18(-1.95%)
Mar 05, 2024 6.100 13.20 5.640 9.220 15,250,709 +3.59(+63.77%)
Mar 04, 2024 6.660 6.800 5.600 5.630 163,579 -1.15(-16.96%)
Mar 01, 2024 7.230 7.300 6.600 6.780 145,965 -0.62(-8.38%)
Feb 29, 2024 7.600 7.630 7.226 7.400 165,783 -0.23(-3.01%)
Feb 28, 2024 7.790 8.187 7.364 7.630 92,153 -0.32(-4.03%)
Feb 27, 2024 6.960 7.950 6.853 7.950 234,163 +0.85(+11.97%)
Feb 26, 2024 5.500 8.440 5.499 7.100 1,531,563 +1.63(+29.80%)
Feb 23, 2024 5.790 5.790 4.970 5.470 171,572 -0.44(-7.45%)
Feb 22, 2024 7.010 7.140 5.910 5.910 217,083 -1.39(-19.04%)
Feb 21, 2024 7.400 8.220 6.300 7.300 598,112 -0.15(-2.01%)
Feb 20, 2024 8.940 10.47 7.110 7.450 1,521,273 -1.65(-18.13%)
Feb 16, 2024 9.300 9.482 7.750 9.100 1,119,279 -0.72(-7.33%)
Feb 15, 2024 10.20 13.83 8.540 9.820 11,983,378 +0.84(+9.35%)
Feb 14, 2024 10.54 20.29 8.300 8.980 88,031,928 +7.51(+510.88%)
Feb 13, 2024 2.020 2.333 1.470 1.470 320,070 -0.59(-28.64%)
Feb 12, 2024 2.100 2.150 2.000 2.060 67,269 -0.09(-4.19%)
Feb 09, 2024 2.130 2.300 2.080 2.150 54,530 -0.03(-1.38%)
Feb 08, 2024 1.940 2.194 1.870 2.180 107,937 +0.31(+16.58%)
Feb 07, 2024 1.900 2.000 1.750 1.870 85,771 -0.07(-3.61%)
Feb 06, 2024 2.350 2.350 1.846 1.940 128,157 -0.52(-21.14%)
Feb 05, 2024 2.390 2.951 2.310 2.460 531,497 +0.24(+10.96%)
Feb 02, 2024 1.920 2.300 1.920 2.217 128,943 +0.26(+13.12%)
Feb 01, 2024 1.900 2.150 1.820 1.960 138,771 +0.06(+3.16%)
Jan 31, 2024 1.730 1.958 1.710 1.900 63,455 +0.13(+7.10%)
Jan 30, 2024 1.700 1.800 1.700 1.774 50,848 +0.05(+3.14%)
Jan 29, 2024 1.700 2.075 1.670 1.720 147,583 +0.02(+1.18%)
Jan 26, 2024 1.610 1.784 1.610 1.700 54,633 +0.04(+2.41%)
Jan 25, 2024 1.840 1.885 1.650 1.660 80,765 -0.24(-12.63%)
Jan 24, 2024 1.800 2.100 1.650 1.900 250,037 +0.16(+9.20%)
Jan 23, 2024 1.430 2.280 1.420 1.740 920,279 +1.63(+1541.51%)
Jan 22, 2024 0.1100 0.1152 0.1000 0.1060 835,852 -0.00(-4.42%)
Jan 19, 2024 0.1270 0.1280 0.1051 0.1109 1,619,133 -0.03(-18.81%)
Jan 18, 2024 0.1329 0.1390 0.1240 0.1366 883,566 -0.00(-1.73%)
Jan 17, 2024 0.1544 0.1551 0.1357 0.1390 449,537 -0.03(-15.76%)
Jan 16, 2024 0.1800 0.1800 0.1601 0.1650 479,999 -0.02(-8.84%)
Jan 12, 2024 0.1890 0.1890 0.1805 0.1810 155,939 -0.01(-3.21%)
Jan 11, 2024 0.1927 0.1951 0.1812 0.1870 96,683 +0.00(+0.05%)
Jan 10, 2024 0.1882 0.1910 0.1801 0.1869 55,633 -0.00(-2.15%)
Jan 09, 2024 0.1802 0.2080 0.1801 0.1910 254,903 +0.01(+5.99%)
Jan 08, 2024 0.1820 0.1913 0.1760 0.1802 118,707 -0.01(-5.16%)
Jan 05, 2024 0.1850 0.1950 0.1800 0.1900 345,291 +0.01(+4.45%)
Jan 04, 2024 0.1800 0.1866 0.1705 0.1819 2,188,018 +0.00(+0.11%)
Jan 03, 2024 0.1790 0.1900 0.1790 0.1817 193,654 +0.00(+1.62%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback