Indicators

Datasea Inc (NQ: DTSS )

8.120 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	0.9409	0.9474	0.9020	0.9401	24,771	+0.01(+0.55%)
Sep 27, 2019	0.9775	0.9775	0.8600	0.9350	16,600	-0.03(-3.61%)
Sep 26, 2019	0.9300	1.020	0.7654	0.9700	116,156	+0.02(+1.92%)
Sep 25, 2019	0.8645	0.9517	0.8645	0.9517	4,864	-0.04(-3.87%)
Sep 24, 2019	0.9600	0.9900	0.8700	0.9900	47,487	-0.02(-1.98%)
Sep 23, 2019	0.9503	1.015	0.8208	1.010	18,351	-0.01(-1.19%)
Sep 20, 2019	0.9610	1.022	0.9400	1.022	35,600	+0.01(+1.21%)
Sep 19, 2019	1.010	1.010	0.9801	1.010	2,444	-0.01(-0.97%)
Sep 18, 2019	1.000	1.057	0.9400	1.020	26,110	+0.03(+3.02%)
Sep 17, 2019	1.030	1.030	0.9601	0.9900	22,160	-0.04(-3.87%)
Sep 16, 2019	1.020	1.030	1.010	1.030	4,638	-0.02(-1.81%)
Sep 13, 2019	1.059	1.060	0.9901	1.049	7,400	+0.04(+3.85%)
Sep 12, 2019	1.040	1.080	0.9616	1.010	47,332	-0.03(-2.88%)
Sep 11, 2019	1.000	1.040	0.9700	1.040	57,431	+0.04(+4.00%)
Sep 10, 2019	0.9200	1.000	0.9200	1.000	51,236	+0.00(+0.00%)
Sep 09, 2019	0.9900	1.000	0.9016	1.000	42,602	+0.01(+1.01%)
Sep 06, 2019	0.9900	1.000	0.8980	0.9900	14,100	+0.00(+0.00%)
Sep 05, 2019	0.9700	1.000	0.9502	0.9900	24,691	-0.00(-0.48%)
Sep 04, 2019	1.011	1.012	0.9673	0.9948	37,969	-0.02(-1.50%)

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.