Davidstea Inc (NQ: DTEA )

2.700 USD +0.030 (+1.12%)
Official Closing Price Updated: 7:54 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 2.660 2.740 2.630 2.700 118,831 +0.03(+1.12%)
Jan 15, 2021 2.700 2.740 2.600 2.670 142,500 -0.03(-1.11%)
Jan 14, 2021 2.750 2.790 2.640 2.700 158,352 -0.06(-2.17%)
Jan 13, 2021 2.780 2.800 2.680 2.760 118,820 +0.05(+1.85%)
Jan 12, 2021 2.770 2.980 2.680 2.710 355,469 -0.06(-2.17%)
Jan 11, 2021 2.390 2.800 2.350 2.770 587,677 +0.33(+13.52%)
Jan 08, 2021 2.440 2.500 2.370 2.440 102,300 -0.01(-0.41%)
Jan 07, 2021 2.340 2.500 2.340 2.450 170,792 +0.10(+4.26%)
Jan 06, 2021 2.520 2.620 2.300 2.350 324,861 -0.20(-7.84%)
Jan 05, 2021 2.200 2.560 2.190 2.550 354,124 +0.31(+13.84%)
Jan 04, 2021 2.430 2.505 2.140 2.240 592,918 -0.17(-7.05%)
Dec 31, 2020 2.410 2.410 2.410 287,025 -0.16(-6.23%)
Dec 30, 2020 2.720 2.750 2.540 2.570 287,025 -0.12(-4.46%)
Dec 29, 2020 2.740 2.800 2.620 2.690 223,187 -0.08(-2.89%)
Dec 28, 2020 2.540 2.950 2.540 2.770 320,178 +0.16(+6.13%)
Dec 24, 2020 2.920 2.950 2.568 2.610 312,800 -0.28(-9.69%)
Dec 23, 2020 2.910 2.980 2.700 2.890 340,223 +0.07(+2.48%)
Dec 22, 2020 3.140 3.250 2.700 2.820 910,058 -0.40(-12.42%)
Dec 21, 2020 2.770 3.250 2.750 3.220 1,786,029 +0.47(+17.09%)
Dec 18, 2020 2.590 2.780 2.490 2.750 873,300 +0.12(+4.56%)
Dec 17, 2020 2.260 2.680 2.260 2.630 1,533,789 +0.27(+11.44%)
Dec 16, 2020 2.420 2.950 2.140 2.360 12,187,031 +0.36(+18.00%)
Dec 15, 2020 1.850 2.000 1.820 2.000 951,438 +0.18(+9.89%)
Dec 14, 2020 1.760 1.850 1.660 1.820 280,705 +0.09(+5.20%)
Dec 11, 2020 1.750 1.850 1.700 1.730 159,000 -0.04(-2.26%)
Dec 10, 2020 1.800 1.810 1.730 1.770 71,589 +0.00(+0.00%)
Dec 09, 2020 1.810 1.850 1.750 1.770 119,272 -0.09(-4.84%)
Dec 08, 2020 1.880 1.910 1.780 1.860 183,578 +0.00(+0.00%)
Dec 07, 2020 1.840 1.891 1.730 1.860 135,621 +0.03(+1.64%)
Dec 04, 2020 1.780 1.880 1.740 1.830 258,600 +0.05(+2.81%)
Dec 03, 2020 1.780 1.870 1.690 1.780 160,258 -0.09(-4.81%)
Dec 02, 2020 1.590 2.080 1.530 1.870 768,932 +0.11(+6.25%)
Dec 01, 2020 1.890 2.100 1.640 1.760 1,374,078 +0.01(+0.57%)
Nov 30, 2020 1.400 1.790 1.330 1.750 1,510,421 +0.34(+24.11%)
Nov 27, 2020 1.350 1.410 1.350 1.410 48,800 +0.04(+2.92%)
Nov 25, 2020 1.380 1.450 1.270 1.370 154,000 -0.10(-6.80%)
Nov 24, 2020 1.400 1.490 1.320 1.470 133,635 +0.04(+2.80%)
Nov 23, 2020 1.500 1.500 1.410 1.430 115,451 -0.04(-2.72%)
Nov 20, 2020 1.480 1.540 1.411 1.470 273,700 +0.06(+4.26%)
Nov 19, 2020 1.350 1.450 1.320 1.410 243,962 +0.08(+6.02%)
Nov 18, 2020 1.200 1.370 1.180 1.330 246,092 +0.11(+9.11%)
Nov 17, 2020 1.210 1.220 1.190 1.219 34,424 -0.01(-0.89%)
Nov 16, 2020 1.180 1.230 1.170 1.230 61,203 +0.06(+5.13%)
Nov 13, 2020 1.190 1.200 1.150 1.170 26,400 -0.02(-1.68%)
Nov 12, 2020 1.200 1.225 1.170 1.190 23,216 -0.01(-0.83%)
Nov 11, 2020 1.250 1.250 1.150 1.200 70,307 -0.04(-3.23%)
Nov 10, 2020 1.200 1.240 1.163 1.240 89,111 +0.05(+4.20%)
Nov 09, 2020 1.190 1.200 1.120 1.190 70,095 +0.02(+1.71%)
Nov 06, 2020 1.140 1.190 1.129 1.170 51,000 +0.02(+1.74%)
Nov 05, 2020 1.150 1.190 1.100 1.150 60,604 +0.02(+1.77%)
Nov 04, 2020 1.100 1.140 1.050 1.130 64,659 +0.05(+4.63%)
Nov 03, 2020 1.050 1.085 1.030 1.080 40,530 +0.01(+0.93%)
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.