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 29, 2023	0.2000	0.2080	0.1900	0.2080	399,191	+0.01(+4.00%)
Sep 28, 2023	0.2090	0.2100	0.1850	0.2000	393,625	+0.00(+0.40%)
Sep 27, 2023	0.1916	0.2101	0.1916	0.1992	282,545	-0.01(-5.14%)
Sep 26, 2023	0.2031	0.2120	0.1911	0.2100	297,816	+0.01(+2.44%)
Sep 25, 2023	0.1943	0.2070	0.1971	0.2050	320,843	+0.01(+6.60%)
Sep 22, 2023	0.2005	0.2140	0.1850	0.1923	728,387	-0.01(-3.32%)
Sep 21, 2023	0.2200	0.2209	0.1911	0.1989	1,160,429	-0.03(-11.99%)
Sep 20, 2023	0.2507	0.2540	0.2110	0.2260	1,416,774	-0.03(-12.74%)
Sep 19, 2023	0.2700	0.2758	0.2511	0.2590	1,068,287	-0.00(-0.38%)
Sep 18, 2023	0.2805	0.2890	0.2500	0.2600	979,028	-0.02(-7.47%)
Sep 15, 2023	0.3350	0.3350	0.2771	0.2810	2,768,252	+0.00(+1.41%)
Sep 14, 2023	0.3000	0.3100	0.2770	0.2771	3,486,201	-0.02(-7.66%)
Sep 13, 2023	0.3000	0.3500	0.3000	0.3001	1,913,321	-0.02(-5.33%)
Sep 12, 2023	0.3900	0.3979	0.3126	0.3170	5,511,441	-0.33(-51.03%)
Sep 11, 2023	0.5100	0.7200	0.5104	0.6474	4,040,399	+0.14(+26.92%)
Sep 08, 2023	0.6000	0.6099	0.5100	0.5101	539,072	-0.10(-16.39%)
Sep 07, 2023	0.5810	0.6151	0.5600	0.6101	287,698	+0.01(+1.85%)
Sep 06, 2023	0.5595	0.6599	0.5220	0.5990	763,093	+0.05(+9.47%)
Sep 05, 2023	0.5400	0.6200	0.5000	0.5472	217,907	+0.05(+9.44%)

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.