Canada markets close in 1 hour 47 minutes

Data Storage Corporation (DTST)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
5.78+1.08 (+22.98%)
As of 02:13PM EST. Market open.
Time Period:
Mar 04, 2023 - Mar 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 20244.995.804.985.785.78689,432
Mar 01, 20244.084.754.084.704.70200,700
Feb 29, 20244.344.554.054.164.16122,700
Feb 28, 20244.314.354.214.344.34132,300
Feb 27, 20243.964.253.904.204.20123,000
Feb 26, 20244.014.163.353.823.82117,500
Feb 23, 20244.414.413.904.024.02115,700
Feb 22, 20243.724.323.724.324.32233,000
Feb 21, 20243.713.753.663.723.7226,400
Feb 20, 20243.763.833.593.703.7058,800
Feb 16, 20243.803.833.753.793.7921,300
Feb 15, 20243.803.853.693.803.8032,200
Feb 14, 20243.883.883.693.803.8037,900
Feb 13, 20243.733.883.703.883.8841,300
Feb 12, 20243.643.883.643.883.8843,700
Feb 09, 20243.643.703.563.693.6922,500
Feb 08, 20243.483.593.323.533.5373,200
Feb 07, 20243.733.733.323.443.4478,000
Feb 06, 20243.763.783.643.733.7334,100
Feb 05, 20243.903.913.633.823.8273,100
Feb 02, 20243.953.953.683.873.8762,700
Feb 01, 20243.693.913.563.853.85111,100
Jan 31, 20243.523.683.473.673.6754,700
Jan 30, 20243.423.603.323.573.5778,000
Jan 29, 20243.393.403.263.393.3944,300
Jan 26, 20243.173.233.173.203.2014,100
Jan 25, 20243.253.253.103.173.1733,700
Jan 24, 20243.073.362.963.183.18130,500
Jan 23, 20242.973.102.973.073.0736,200
Jan 22, 20242.892.982.862.952.9524,800
Jan 19, 20242.952.952.872.902.9013,400
Jan 18, 20242.952.952.842.942.9420,800
Jan 17, 20242.892.942.852.942.9411,400
Jan 16, 20242.872.902.802.882.8825,700
Jan 12, 20242.762.902.762.842.8420,700
Jan 11, 20242.792.872.772.822.8218,300
Jan 10, 20242.802.892.762.822.8235,200
Jan 09, 20242.862.952.772.782.7832,400
Jan 08, 20242.952.952.862.922.9215,400
Jan 05, 20242.912.922.862.892.8920,000
Jan 04, 20242.752.882.752.872.8728,900
Jan 03, 20242.862.892.782.782.7827,400
Jan 02, 20242.782.982.782.932.9317,200
Dec 29, 20232.963.052.832.882.8816,400
Dec 28, 20232.982.982.832.912.9126,800
Dec 27, 20232.993.102.882.932.9324,900
Dec 26, 20233.063.132.882.942.9441,600
Dec 22, 20232.913.162.842.932.9334,900
Dec 21, 20232.973.132.812.882.8882,100
Dec 20, 20233.073.222.963.023.0263,500
Dec 19, 20233.153.193.073.093.0938,100
Dec 18, 20233.103.203.073.173.1758,000
Dec 15, 20233.133.263.133.133.1324,200
Dec 14, 20233.163.243.113.193.1939,200
Dec 13, 20233.243.333.103.163.1634,700
Dec 12, 20233.313.313.223.253.2512,200
Dec 11, 20233.183.283.103.283.2847,500
Dec 08, 20233.203.293.113.173.1738,200
Dec 07, 20233.163.273.153.183.1820,000
Dec 06, 20233.273.283.203.223.2231,400
Dec 05, 20233.113.283.113.203.2056,600
Dec 04, 20233.163.263.143.173.1741,800
Dec 01, 20233.333.443.043.153.1572,700
Nov 30, 20233.443.443.163.243.2427,900
Nov 29, 20233.183.583.183.373.3767,700
Nov 28, 20233.173.273.083.253.2515,000
Nov 27, 20233.213.283.173.203.2040,600
Nov 24, 20233.123.293.123.223.224,500
Nov 22, 20233.183.293.123.153.1521,600
Nov 21, 20233.283.292.973.113.1147,300
Nov 20, 20233.323.322.933.283.2843,300
Nov 17, 20233.373.373.203.313.3158,100
Nov 16, 20233.313.453.193.263.2677,800
Nov 15, 20233.323.333.183.223.2223,200
Nov 14, 20232.973.202.973.163.1633,800
Nov 13, 20233.043.062.932.972.9730,200
Nov 10, 20232.913.042.912.992.9926,800
Nov 09, 20233.033.032.882.912.9117,200
Nov 08, 20232.893.012.792.942.9459,500
Nov 07, 20232.882.902.762.852.8530,200
Nov 06, 20232.862.912.742.822.8229,900
Nov 03, 20232.712.942.712.862.8621,900
Nov 02, 20232.762.792.652.772.7738,500
Nov 01, 20232.722.862.622.652.6531,900
Oct 31, 20232.722.852.662.742.7427,200
Oct 30, 20232.892.972.722.722.7225,500
Oct 27, 20232.963.062.922.942.9433,800
Oct 26, 20232.923.072.922.982.9815,200
Oct 25, 20233.033.082.993.013.0127,400
Oct 24, 20232.853.092.842.902.9034,800
Oct 23, 20232.873.042.762.922.9240,300
Oct 20, 20233.173.172.752.902.90121,500
Oct 19, 20233.273.343.173.173.1729,700
Oct 18, 20233.423.513.283.333.3325,600
Oct 17, 20233.403.553.233.493.4934,800
Oct 16, 20233.413.483.313.453.4583,400
Oct 13, 20233.673.673.413.503.5025,400
Oct 12, 20233.683.703.583.673.6739,600
Oct 11, 20233.473.703.443.643.6471,400
Oct 10, 20233.443.583.423.453.4532,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...