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 30, 2019 1.410 1.450 1.350 1.380 302,054 -0.01(-0.72%)
Apr 29, 2019 1.430 1.480 1.390 1.390 160,066 -0.05(-3.47%)
Apr 26, 2019 1.500 1.500 1.380 1.440 438,000 -0.09(-5.88%)
Apr 25, 2019 1.490 1.610 1.460 1.530 1,335,007 +0.05(+3.38%)
Apr 24, 2019 1.430 1.490 1.400 1.480 380,867 +0.04(+2.78%)
Apr 23, 2019 1.420 1.440 1.380 1.440 129,061 +0.03(+2.13%)
Apr 22, 2019 1.370 1.440 1.370 1.410 140,163 +0.02(+1.44%)
Apr 18, 2019 1.410 1.415 1.370 1.390 102,600 +0.02(+1.46%)
Apr 17, 2019 1.390 1.430 1.370 1.370 134,832 -0.01(-0.72%)
Apr 16, 2019 1.420 1.420 1.370 1.380 55,583 -0.05(-3.50%)
Apr 15, 2019 1.370 1.430 1.360 1.430 68,354 +0.07(+5.15%)
Apr 12, 2019 1.390 1.390 1.360 1.360 67,500 -0.02(-1.45%)
Apr 11, 2019 1.400 1.400 1.370 1.380 56,901 -0.01(-0.72%)
Apr 10, 2019 1.400 1.400 1.360 1.390 66,338 -0.01(-0.71%)
Apr 09, 2019 1.450 1.480 1.360 1.400 175,165 -0.06(-4.11%)
Apr 08, 2019 1.360 1.480 1.340 1.460 579,998 +0.10(+7.36%)
Apr 05, 2019 1.350 1.377 1.340 1.360 132,000 +0.01(+0.73%)
Apr 04, 2019 1.370 1.380 1.320 1.350 114,645 -0.01(-0.74%)
Apr 03, 2019 1.370 1.380 1.350 1.360 80,270 +0.01(+0.74%)
Apr 02, 2019 1.400 1.400 1.350 1.350 176,685 -0.03(-2.29%)
Apr 01, 2019 1.380 1.410 1.380 1.382 77,722 +0.00(+0.12%)
Mar 29, 2019 1.360 1.410 1.360 1.380 123,300 +0.02(+1.47%)
Mar 28, 2019 1.360 1.380 1.350 1.360 40,690 -0.01(-0.73%)
Mar 27, 2019 1.350 1.370 1.330 1.370 61,426 +0.03(+2.24%)
Mar 26, 2019 1.360 1.370 1.320 1.340 105,149 -0.03(-2.19%)
Mar 25, 2019 1.390 1.400 1.350 1.370 114,628 -0.01(-0.72%)
Mar 22, 2019 1.370 1.410 1.350 1.380 146,800 +0.01(+0.73%)
Mar 21, 2019 1.390 1.420 1.370 1.370 148,649 -0.04(-2.84%)
Mar 20, 2019 1.450 1.450 1.390 1.410 97,825 -0.04(-2.76%)
Mar 19, 2019 1.430 1.470 1.380 1.450 314,381 +0.02(+1.40%)
Mar 18, 2019 1.390 1.570 1.360 1.430 537,283 +0.09(+6.72%)
Mar 15, 2019 1.410 1.419 1.320 1.340 254,300 -0.08(-5.63%)
Mar 14, 2019 1.460 1.500 1.390 1.420 265,944 -0.08(-5.33%)
Mar 13, 2019 1.440 1.540 1.400 1.500 969,439 +0.13(+9.49%)
Mar 12, 2019 1.320 1.370 1.300 1.370 175,310 +0.06(+4.58%)
Mar 11, 2019 1.300 1.330 1.260 1.310 140,588 +0.01(+0.51%)
Mar 08, 2019 1.260 1.303 1.210 1.303 208,200 +0.03(+2.63%)
Mar 07, 2019 1.340 1.340 1.250 1.270 263,010 -0.08(-5.93%)
Mar 06, 2019 1.390 1.390 1.320 1.350 192,381 -0.02(-1.46%)
Mar 05, 2019 1.380 1.405 1.350 1.370 100,491 +0.01(+0.74%)
Mar 04, 2019 1.410 1.434 1.350 1.360 130,342 -0.05(-3.55%)
Mar 01, 2019 1.380 1.410 1.350 1.410 161,900 +0.06(+4.44%)
Feb 28, 2019 1.350 1.409 1.340 1.350 210,258 +0.00(+0.00%)
Feb 27, 2019 1.380 1.390 1.350 1.350 218,857 -0.02(-1.46%)
Feb 26, 2019 1.380 1.420 1.350 1.370 313,795 -0.03(-2.14%)
Feb 25, 2019 1.390 1.420 1.340 1.400 446,337 +0.01(+0.72%)
Feb 22, 2019 1.410 1.430 1.360 1.390 198,000 -0.03(-2.11%)
Feb 21, 2019 1.440 1.450 1.380 1.420 124,461 -0.02(-1.39%)
Feb 20, 2019 1.450 1.470 1.380 1.440 328,342 -0.02(-1.37%)
Feb 19, 2019 1.530 1.540 1.450 1.460 199,934 -0.07(-4.58%)
Feb 15, 2019 1.500 1.550 1.500 1.530 149,300 +0.03(+2.00%)
Feb 14, 2019 1.480 1.550 1.450 1.500 88,832 +0.00(+0.00%)
Feb 13, 2019 1.530 1.550 1.500 1.500 133,770 -0.05(-3.23%)
Feb 12, 2019 1.480 1.550 1.470 1.550 239,936 +0.09(+6.16%)
Feb 11, 2019 1.440 1.510 1.430 1.460 130,477 +0.01(+0.69%)
Feb 08, 2019 1.430 1.500 1.400 1.450 297,800 +0.01(+0.69%)
Feb 07, 2019 1.500 1.540 1.400 1.440 332,065 -0.03(-2.04%)
Feb 06, 2019 1.550 1.580 1.440 1.470 350,201 -0.08(-5.16%)
Feb 05, 2019 1.610 1.640 1.510 1.550 432,737 -0.05(-3.13%)
Feb 04, 2019 1.610 1.700 1.570 1.600 714,649 +0.00(+0.00%)
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.