Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Davidstea Inc (NQ: DTEA )

0.5200 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 11.00 11.40 10.69 11.21 173,597 -0.22(-1.92%)
Apr 28, 2016 11.50 11.66 11.34 11.43 218,345 -0.10(-0.87%)
Apr 27, 2016 11.00 11.65 10.98 11.53 320,199 +0.52(+4.72%)
Apr 26, 2016 10.94 11.08 10.94 11.01 162,436 +0.04(+0.36%)
Apr 25, 2016 11.06 11.44 10.83 10.97 36,111 -0.16(-1.44%)
Apr 22, 2016 11.01 11.32 10.97 11.13 260,894 +0.14(+1.27%)
Apr 21, 2016 10.95 11.19 10.83 10.99 195,038 +0.15(+1.38%)
Apr 20, 2016 10.62 10.96 10.48 10.84 152,021 +0.21(+1.98%)
Apr 19, 2016 11.00 11.19 10.50 10.63 192,962 -0.18(-1.67%)
Apr 18, 2016 11.15 11.20 10.80 10.81 130,533 -0.38(-3.40%)
Apr 15, 2016 11.15 11.85 11.09 11.19 279,262 -0.06(-0.53%)
Apr 14, 2016 11.23 11.38 11.05 11.25 51,737 +0.09(+0.81%)
Apr 13, 2016 12.00 12.01 10.65 11.16 162,215 -0.69(-5.82%)
Apr 12, 2016 11.98 11.99 11.80 11.85 38,227 -0.07(-0.59%)
Apr 11, 2016 12.07 12.07 11.90 11.92 15,598 -0.14(-1.16%)
Apr 08, 2016 12.00 12.10 11.95 12.06 51,508 +0.12(+1.01%)
Apr 07, 2016 11.95 12.03 11.83 11.94 20,449 -0.07(-0.58%)
Apr 06, 2016 12.00 12.03 11.89 12.01 15,153 +0.09(+0.76%)
Apr 05, 2016 11.75 12.02 11.75 11.92 17,813 -0.08(-0.67%)
Apr 04, 2016 11.78 12.06 11.60 12.00 31,939 +0.16(+1.35%)
Apr 01, 2016 12.00 12.04 11.72 11.84 27,736 -0.27(-2.23%)
Mar 31, 2016 11.97 12.11 11.94 12.11 34,065 +0.12(+1.00%)
Mar 30, 2016 11.89 12.03 11.86 11.99 36,771 +0.00(+0.00%)
Mar 29, 2016 11.22 12.08 11.22 11.99 37,736 +0.71(+6.29%)
Mar 28, 2016 11.58 11.74 11.10 11.28 25,296 -0.24(-2.08%)
Mar 24, 2016 11.50 11.52 11.52 11.52 13,100 -0.07(-0.60%)
Mar 23, 2016 11.65 11.96 11.49 11.59 35,809 -0.12(-1.02%)
Mar 22, 2016 11.79 11.79 11.52 11.71 37,399 -0.17(-1.43%)
Mar 21, 2016 11.94 12.00 11.71 11.88 26,810 -0.07(-0.59%)
Mar 18, 2016 12.00 12.03 11.91 11.95 39,697 -0.06(-0.50%)
Mar 17, 2016 12.13 12.15 11.94 12.01 34,463 -0.17(-1.40%)
Mar 16, 2016 11.73 12.27 11.65 12.18 55,369 +0.40(+3.40%)
Mar 15, 2016 11.77 11.88 11.56 11.78 28,068 -0.02(-0.17%)
Mar 14, 2016 11.61 11.90 11.41 11.80 47,681 +0.33(+2.88%)
Mar 11, 2016 11.34 11.60 11.15 11.47 34,152 +0.14(+1.24%)
Mar 10, 2016 11.31 11.36 10.70 11.33 32,696 +0.01(+0.09%)
Mar 09, 2016 11.30 11.47 11.01 11.32 57,481 +0.08(+0.71%)
Mar 08, 2016 11.23 11.30 11.12 11.24 86,757 +0.06(+0.54%)
Mar 07, 2016 11.20 11.28 11.07 11.18 76,755 +0.05(+0.45%)
Mar 04, 2016 11.16 11.30 10.98 11.13 116,562 -0.01(-0.09%)
Mar 03, 2016 11.16 11.30 10.88 11.14 209,051 +0.03(+0.27%)
Mar 02, 2016 10.95 11.17 10.87 11.11 131,493 +0.23(+2.11%)
Mar 01, 2016 10.68 10.91 10.41 10.88 50,164 +0.43(+4.11%)
Feb 29, 2016 10.39 11.01 10.34 10.45 63,419 +0.20(+1.95%)
Feb 26, 2016 9.730 10.27 9.600 10.25 78,826 +0.62(+6.44%)
Feb 25, 2016 9.900 9.900 9.530 9.630 71,667 -0.27(-2.73%)
Feb 24, 2016 9.550 9.940 9.500 9.900 156,823 +0.24(+2.48%)
Feb 23, 2016 9.670 9.896 9.540 9.660 73,233 -0.08(-0.82%)
Feb 22, 2016 9.540 9.840 9.360 9.740 92,861 +0.30(+3.18%)
Feb 19, 2016 9.410 9.760 9.290 9.440 77,297 -0.04(-0.42%)
Feb 18, 2016 9.550 9.990 9.200 9.480 73,909 -0.04(-0.42%)
Feb 17, 2016 9.340 9.760 9.340 9.520 125,600 +0.22(+2.37%)
Feb 16, 2016 9.190 9.700 9.150 9.300 91,393 +0.23(+2.54%)
Feb 12, 2016 9.120 9.070 9.070 9.070 101,800 +0.02(+0.22%)
Feb 11, 2016 8.930 9.310 8.900 9.050 73,382 +0.08(+0.89%)
Feb 10, 2016 9.080 9.200 8.900 8.970 81,246 -0.07(-0.77%)
Feb 09, 2016 9.160 9.300 8.980 9.040 129,483 -0.19(-2.06%)
Feb 08, 2016 8.930 9.270 8.900 9.230 100,642 +0.17(+1.88%)
Feb 05, 2016 9.050 9.250 8.940 9.060 96,628 -0.09(-0.98%)
Feb 04, 2016 9.090 9.290 9.000 9.150 79,227 +0.08(+0.88%)
Feb 03, 2016 9.200 9.250 8.970 9.070 63,735 -0.07(-0.77%)
Feb 02, 2016 9.120 9.440 9.070 9.140 90,407 -0.02(-0.22%)
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.