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 (%)
Aug 30, 2019 1.430 1.460 1.390 1.450 34,700 +0.01(+0.69%)
Aug 29, 2019 1.400 1.460 1.390 1.440 70,693 +0.04(+2.86%)
Aug 28, 2019 1.370 1.400 1.360 1.400 14,752 +0.05(+3.70%)
Aug 27, 2019 1.430 1.440 1.350 1.350 56,271 -0.06(-4.59%)
Aug 26, 2019 1.400 1.490 1.380 1.415 53,093 +0.02(+1.07%)
Aug 23, 2019 1.430 1.450 1.380 1.400 53,000 -0.05(-3.45%)
Aug 22, 2019 1.480 1.482 1.430 1.450 36,567 -0.02(-1.36%)
Aug 21, 2019 1.440 1.500 1.401 1.470 67,864 +0.07(+5.00%)
Aug 20, 2019 1.430 1.450 1.400 1.400 33,991 -0.05(-3.45%)
Aug 19, 2019 1.410 1.460 1.377 1.450 32,131 +0.05(+3.57%)
Aug 16, 2019 1.350 1.430 1.350 1.400 26,300 +0.05(+3.70%)
Aug 15, 2019 1.430 1.480 1.350 1.350 62,003 -0.10(-6.90%)
Aug 14, 2019 1.470 1.500 1.420 1.450 114,755 -0.07(-4.61%)
Aug 13, 2019 1.500 1.540 1.470 1.520 27,068 +0.01(+0.66%)
Aug 12, 2019 1.510 1.520 1.470 1.510 20,576 -0.01(-0.66%)
Aug 09, 2019 1.550 1.570 1.490 1.520 54,100 -0.02(-1.30%)
Aug 08, 2019 1.480 1.540 1.480 1.540 22,789 +0.05(+3.36%)
Aug 07, 2019 1.510 1.510 1.450 1.490 54,194 -0.03(-1.98%)
Aug 06, 2019 1.500 1.540 1.490 1.520 58,036 +0.01(+0.67%)
Aug 05, 2019 1.480 1.510 1.440 1.510 133,354 +0.01(+0.67%)
Aug 02, 2019 1.480 1.510 1.480 1.500 61,900 -0.01(-0.66%)
Aug 01, 2019 1.590 1.590 1.500 1.510 115,528 -0.09(-5.63%)
Jul 31, 2019 1.560 1.600 1.510 1.600 136,824 +0.01(+0.62%)
Jul 30, 2019 1.630 1.630 1.520 1.590 51,834 -0.04(-2.45%)
Jul 29, 2019 1.540 1.680 1.540 1.630 336,630 +0.09(+5.84%)
Jul 26, 2019 1.490 1.550 1.490 1.540 89,700 +0.05(+3.36%)
Jul 25, 2019 1.470 1.520 1.450 1.490 34,611 -0.00(-0.01%)
Jul 24, 2019 1.470 1.540 1.460 1.490 78,014 +0.04(+2.53%)
Jul 23, 2019 1.440 1.470 1.430 1.453 64,208 +0.00(+0.23%)
Jul 22, 2019 1.480 1.500 1.440 1.450 87,392 -0.03(-2.07%)
Jul 19, 2019 1.510 1.510 1.470 1.481 61,300 -0.03(-1.94%)
Jul 18, 2019 1.500 1.510 1.470 1.510 79,051 +0.00(+0.00%)
Jul 17, 2019 1.510 1.560 1.490 1.510 42,329 +0.01(+0.67%)
Jul 16, 2019 1.512 1.560 1.480 1.500 109,061 +0.00(+0.00%)
Jul 15, 2019 1.580 1.580 1.450 1.500 131,229 -0.08(-5.06%)
Jul 12, 2019 1.520 1.590 1.460 1.580 255,900 +0.06(+3.95%)
Jul 11, 2019 1.500 1.530 1.350 1.520 462,491 +0.02(+1.33%)
Jul 10, 2019 1.330 1.630 1.310 1.500 742,970 +0.20(+15.38%)
Jul 09, 2019 1.300 1.330 1.300 1.300 54,674 +0.00(+0.00%)
Jul 08, 2019 1.300 1.330 1.290 1.300 48,262 +0.01(+0.62%)
Jul 05, 2019 1.280 1.350 1.280 1.292 56,200 -0.00(-0.01%)
Jul 03, 2019 1.280 1.330 1.280 1.292 39,300 +0.00(+0.16%)
Jul 02, 2019 1.310 1.330 1.270 1.290 47,508 -0.01(-0.77%)
Jul 01, 2019 1.320 1.350 1.270 1.300 52,446 +0.00(+0.00%)
Jun 28, 2019 1.310 1.330 1.300 1.300 68,800 -0.01(-1.07%)
Jun 27, 2019 1.290 1.350 1.290 1.314 26,801 +0.01(+1.08%)
Jun 26, 2019 1.300 1.340 1.290 1.300 87,862 -0.01(-0.76%)
Jun 25, 2019 1.310 1.330 1.280 1.310 56,464 -0.01(-0.76%)
Jun 24, 2019 1.340 1.340 1.300 1.320 40,046 +0.01(+0.76%)
Jun 21, 2019 1.300 1.330 1.280 1.310 72,100 -0.01(-0.76%)
Jun 20, 2019 1.340 1.340 1.274 1.320 98,244 +0.01(+0.76%)
Jun 19, 2019 1.350 1.350 1.230 1.310 339,928 -0.12(-8.39%)
Jun 18, 2019 1.320 1.470 1.310 1.430 580,681 +0.11(+8.33%)
Jun 17, 2019 1.340 1.340 1.290 1.320 64,847 +0.02(+1.54%)
Jun 14, 2019 1.320 1.350 1.300 1.300 91,700 -0.03(-2.26%)
Jun 13, 2019 1.370 1.400 1.300 1.330 99,393 -0.05(-3.62%)
Jun 12, 2019 1.380 1.400 1.270 1.380 247,679 -0.04(-2.82%)
Jun 11, 2019 1.350 1.540 1.250 1.420 1,637,355 +0.13(+10.08%)
Jun 10, 2019 1.160 1.390 1.160 1.290 647,266 +0.14(+12.17%)
Jun 07, 2019 1.150 1.160 1.150 1.150 96,500 +0.00(+0.00%)
Jun 06, 2019 1.130 1.170 1.130 1.150 68,309 -0.01(-0.86%)
Jun 05, 2019 1.150 1.170 1.130 1.160 128,137 +0.01(+0.87%)
Jun 04, 2019 1.130 1.160 1.130 1.150 103,894 +0.02(+1.77%)
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.