Canada markets closed

Datasea Inc. (DTSS)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
7.60-0.44 (-5.47%)
At close: 04:00PM EDT
7.73 +0.13 (+1.71%)
After hours: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20248.178.177.597.607.6021,398
May 02, 20248.128.297.988.278.2714,000
May 01, 20248.258.338.118.128.128,400
Apr 30, 20248.178.568.078.238.2322,400
Apr 29, 20248.338.338.008.178.1714,000
Apr 26, 20247.658.397.658.198.1931,400
Apr 25, 20247.727.807.437.807.8020,600
Apr 24, 20247.327.707.327.617.6119,100
Apr 23, 20247.317.477.277.327.3210,100
Apr 22, 20247.027.567.027.507.5018,600
Apr 19, 20247.437.697.217.247.2433,600
Apr 18, 20247.307.667.257.537.5314,500
Apr 17, 20247.668.606.807.307.30122,500
Apr 16, 20247.928.227.857.987.9835,000
Apr 15, 20248.298.587.668.218.21105,200
Apr 12, 20248.258.438.258.378.3719,000
Apr 11, 20248.678.718.358.358.3534,800
Apr 10, 20248.418.908.318.678.6789,400
Apr 09, 20249.089.788.308.418.41371,800
Apr 08, 20248.108.668.108.408.40109,500
Apr 05, 20249.229.228.108.398.39112,600
Apr 04, 20248.939.698.719.059.05190,500
Apr 03, 20248.919.308.688.908.9098,500
Apr 02, 20248.149.478.148.738.73216,200
Apr 01, 20247.708.347.708.198.19103,700
Mar 28, 20247.848.037.707.707.7028,700
Mar 27, 20247.478.107.318.038.0390,200
Mar 26, 20247.098.777.027.577.57764,500
Mar 25, 20247.347.506.726.836.8344,900
Mar 22, 20247.517.517.107.347.3432,900
Mar 21, 20247.797.797.007.327.3291,900
Mar 20, 20247.928.057.807.877.8772,300
Mar 19, 20247.678.507.538.098.09232,400
Mar 18, 20247.778.047.617.977.97188,100
Mar 15, 20247.338.027.337.937.93148,900
Mar 14, 20247.608.067.467.467.46141,300
Mar 13, 20248.368.707.757.917.91133,500
Mar 12, 20247.939.807.938.738.73500,700
Mar 11, 20247.808.507.758.058.0578,700
Mar 08, 20248.338.737.607.957.95205,100
Mar 07, 20248.719.228.208.768.76202,600
Mar 06, 20248.299.978.279.049.04881,500
Mar 05, 20246.1013.205.649.229.2215,263,500
Mar 04, 20246.666.805.605.635.63164,000
Mar 01, 20247.237.306.606.786.78145,800
Feb 29, 20247.607.637.237.407.40166,500
Feb 28, 20247.798.197.367.637.6395,100
Feb 27, 20246.967.956.857.957.95235,700
Feb 26, 20245.508.445.507.107.101,534,100
Feb 23, 20245.795.794.975.475.47171,600
Feb 22, 20247.017.145.915.915.91220,200
Feb 21, 20247.408.226.307.307.30598,400
Feb 20, 20248.9410.477.117.457.451,524,100
Feb 16, 20249.309.487.759.109.101,105,600
Feb 15, 202410.2013.838.549.829.8211,995,200
Feb 14, 202410.5420.298.308.988.9888,097,400
Feb 13, 20242.022.331.471.471.47320,100
Feb 12, 20242.102.152.002.062.0670,400
Feb 09, 20242.132.302.082.152.1554,500
Feb 08, 20241.942.191.872.182.18110,500
Feb 07, 20241.902.001.751.871.8785,800
Feb 06, 20242.352.351.851.941.94128,200
Feb 05, 20242.392.952.312.462.46532,200
Feb 02, 20241.922.301.922.222.22128,900
Feb 01, 20241.902.151.821.961.96139,100
Jan 31, 20241.731.961.711.901.9063,500
Jan 30, 20241.701.801.701.771.7750,800
Jan 29, 20241.702.081.671.721.72147,600
Jan 26, 20241.611.781.611.701.7054,600
Jan 25, 20241.841.881.651.661.6681,100
Jan 24, 20241.802.101.651.901.90254,300
Jan 23, 20241.432.281.421.741.74918,500
Jan 23, 20241:15 Stock Split
Jan 22, 20241.651.731.501.591.5956,373
Jan 19, 20241.901.921.581.661.66107,940
Jan 18, 20242.002.091.862.062.0661,520
Jan 17, 20242.312.332.042.092.0930,207
Jan 16, 20242.702.702.402.472.4732,267
Jan 12, 20242.842.842.712.712.7110,393
Jan 11, 20242.892.922.712.812.816,533
Jan 10, 20242.822.872.702.812.813,707
Jan 09, 20242.703.122.702.872.8717,027
Jan 08, 20242.732.872.642.702.707,913
Jan 05, 20242.782.922.702.852.8523,013
Jan 04, 20242.702.812.572.732.73157,413
Jan 03, 20242.682.852.682.732.7313,360
Jan 02, 20243.423.422.552.682.6875,500
Dec 29, 20234.264.323.303.533.5348,560
Dec 28, 20233.274.053.223.933.9385,247
Dec 27, 20232.873.302.873.273.2716,653
Dec 26, 20233.003.022.763.003.007,173
Dec 22, 20232.713.152.713.023.0215,780
Dec 21, 20232.912.952.812.892.897,060
Dec 20, 20232.683.112.682.912.9142,167
Dec 19, 20232.702.782.702.782.782,693
Dec 18, 20232.852.852.632.822.825,080
Dec 15, 20232.552.912.552.792.7922,607
Dec 14, 20232.672.672.612.652.659,847
Dec 13, 20232.642.682.572.682.688,973
Dec 12, 20232.852.852.522.612.6111,387
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...