DeepSpatial Inc. (DSAI.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 03:37PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| May 02, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| May 01, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Apr 30, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,350 |
| Apr 29, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 90,000 |
| Apr 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,500 |
| Apr 25, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Apr 24, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 18,000 |
| Apr 23, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Apr 22, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,900 |
| Apr 19, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 70,000 |
| Apr 18, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Apr 17, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Apr 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Apr 15, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Apr 12, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 2,000 |
| Apr 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 35,000 |
| Apr 10, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Apr 09, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Apr 08, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 2,000 |
| Apr 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,417 |
| Apr 04, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 118,000 |
| Apr 03, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Apr 02, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Apr 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 50,000 |
| Mar 28, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 83,000 |
| Mar 21, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 160,000 |
| Mar 20, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 15,000 |
| Mar 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 152,000 |
| Mar 15, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Mar 14, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 176,000 |
| Mar 13, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| Mar 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Mar 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
| Mar 08, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,022 |
| Mar 07, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,000 |
| Mar 06, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 15,500 |
| Mar 05, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 49,000 |
| Mar 04, 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 202,800 |
| Mar 01, 2024 | 0.0500 | 0.0650 | 0.0500 | 0.0650 | 0.0650 | 368,000 |
| Feb 29, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 618,444 |
| Feb 28, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 22,000 |
| Feb 21, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 12,000 |
| Feb 20, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb 16, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,250 |
| Feb 15, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 24,175 |
| Feb 14, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Feb 09, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,000 |
| Feb 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb 07, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb 06, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,250 |
| Feb 05, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,030 |
| Feb 02, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Feb 01, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 5,000 |
| Jan 31, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 95,000 |
| Jan 30, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 |
| Jan 29, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 24,000 |
| Jan 26, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 13,000 |
| Jan 25, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 15,000 |
| Jan 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jan 23, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 60,333 |
| Jan 22, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 20,100 |
| Jan 19, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jan 18, 2024 | 0.0350 | 0.0350 | 0.0250 | 0.0350 | 0.0350 | 660,500 |
| Jan 17, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jan 16, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jan 15, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jan 12, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 |
| Jan 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jan 10, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,684 |
| Jan 09, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| Jan 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
| Jan 05, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 86,000 |
| Jan 04, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 21,000 |
| Jan 03, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jan 02, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 273,000 |
| Dec 29, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 12,000 |
| Dec 28, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,947 |
| Dec 27, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 11,675 |
| Dec 22, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
| Dec 21, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Dec 20, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 315,100 |
| Dec 19, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 65,000 |
| Dec 18, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 56,550 |
| Dec 15, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Dec 14, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 6,000 |
| Dec 13, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec 12, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec 11, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.