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 14, 2023 0.5200 0 -0.01(-1.89%)
Apr 13, 2023 0.4800 0.5500 0.4500 0.5300 295,295 +0.10(+23.98%)
Apr 12, 2023 0.4800 0.4800 0.4211 0.4275 83,038 -0.03(-7.07%)
Apr 11, 2023 0.4500 0.4750 0.4400 0.4600 87,767 -0.01(-2.65%)
Apr 10, 2023 0.4725 0.4999 0.4500 0.4725 29,430 +0.02(+5.00%)
Apr 06, 2023 0.4500 0.5174 0.4500 0.4500 73,179 -0.02(-4.26%)
Apr 05, 2023 0.5200 0.5200 0.4600 0.4700 53,102 -0.01(-2.08%)
Apr 04, 2023 0.5000 0.5500 0.4650 0.4800 125,687 -0.03(-5.64%)
Apr 03, 2023 0.4800 0.5224 0.4800 0.5087 34,275 +0.03(+5.76%)
Mar 31, 2023 0.5100 0.5199 0.4635 0.4810 118,521 -0.02(-3.47%)
Mar 30, 2023 0.5000 0.5200 0.4900 0.4983 27,077 +0.01(+2.74%)
Mar 29, 2023 0.5100 0.5175 0.4800 0.4850 94,865 -0.03(-6.28%)
Mar 28, 2023 0.5300 0.5253 0.5100 0.5175 174,525 +0.01(+2.25%)
Mar 27, 2023 0.5200 0.6335 0.5000 0.5061 294,363 -0.30(-37.50%)
Mar 24, 2023 0.7550 0.8098 0.7550 0.8098 10,421 +0.04(+5.18%)
Mar 23, 2023 0.7564 0.7900 0.7550 0.7699 27,888 -0.02(-2.54%)
Mar 22, 2023 0.7400 0.7900 0.7301 0.7900 18,640 +0.03(+3.92%)
Mar 21, 2023 0.7500 0.8079 0.7500 0.7602 8,756 -0.01(-1.26%)
Mar 20, 2023 0.7502 0.7700 0.7500 0.7699 17,369 -0.02(-2.28%)
Mar 17, 2023 0.8300 0.8300 0.7506 0.7879 15,250 -0.00(-0.28%)
Mar 16, 2023 0.8185 0.8500 0.7901 0.7901 11,447 -0.06(-7.05%)
Mar 15, 2023 0.7550 0.8825 0.7550 0.8500 2,634 +0.05(+6.25%)
Mar 14, 2023 0.7800 0.9130 0.7800 0.8000 13,875 +0.03(+3.90%)
Mar 13, 2023 0.7708 0.8129 0.7699 0.7700 14,614 -0.03(-3.75%)
Mar 10, 2023 0.9149 0.9149 0.7900 0.8000 34,300 -0.07(-8.05%)
Mar 09, 2023 0.8627 0.9150 0.8500 0.8700 11,677 -0.04(-4.37%)
Mar 08, 2023 0.9000 0.9100 0.8800 0.9098 6,848 +0.01(+1.30%)
Mar 07, 2023 0.9199 0.9199 0.8801 0.8981 16,128 -0.02(-2.37%)
Mar 06, 2023 0.9500 0.9500 0.8800 0.9199 28,197 -0.02(-1.81%)
Mar 03, 2023 0.9000 0.9500 0.8901 0.9369 8,409 +0.05(+5.33%)
Mar 02, 2023 0.8900 0.9000 0.8600 0.8895 6,443 -0.01(-1.16%)
Mar 01, 2023 0.9000 0.9000 0.8500 0.8999 12,197 +0.01(+1.11%)
Feb 28, 2023 0.8800 0.9000 0.8600 0.8900 10,944 +0.01(+1.14%)
Feb 27, 2023 0.8500 0.9400 0.8300 0.8800 42,158 +0.04(+5.31%)
Feb 24, 2023 0.9000 0.9000 0.8300 0.8356 68,239 -0.07(-8.17%)
Feb 23, 2023 0.9400 0.9400 0.9000 0.9099 20,344 -0.05(-5.22%)
Feb 22, 2023 0.9401 0.9878 0.9400 0.9600 11,470 +0.03(+3.23%)
Feb 21, 2023 0.9400 0.9570 0.9300 0.9300 4,287 -0.04(-4.52%)
Feb 17, 2023 0.9700 0.9900 0.9405 0.9740 5,737 +0.01(+1.46%)
Feb 16, 2023 0.9900 0.9975 0.9457 0.9600 24,537 -0.02(-2.04%)
Feb 15, 2023 1.040 1.040 0.9800 0.9800 7,499 +0.01(+1.03%)
Feb 14, 2023 1.010 1.045 0.9700 0.9700 6,276 -0.04(-3.96%)
Feb 13, 2023 1.060 1.070 0.9700 1.010 60,632 -0.03(-2.89%)
Feb 10, 2023 1.040 1.080 1.010 1.040 40,650 +0.00(+0.01%)
Feb 09, 2023 1.120 1.120 1.010 1.040 26,763 -0.07(-6.31%)
Feb 08, 2023 1.070 1.130 1.057 1.110 14,740 +0.04(+3.74%)
Feb 07, 2023 1.050 1.070 1.011 1.070 7,613 +0.02(+1.90%)
Feb 06, 2023 1.140 1.142 1.050 1.050 16,174 -0.06(-5.41%)
Feb 03, 2023 0.9500 1.214 0.9500 1.110 101,923 +0.13(+13.28%)
Feb 02, 2023 0.9670 0.9898 0.9600 0.9799 20,020 +0.02(+2.33%)
Feb 01, 2023 0.9800 0.9770 0.9200 0.9576 16,576 +0.03(+2.98%)
Jan 31, 2023 0.9200 0.9347 0.9000 0.9299 13,396 -0.00(-0.01%)
Jan 30, 2023 0.8950 0.9900 0.8950 0.9300 67,370 +0.04(+3.91%)
Jan 27, 2023 0.9499 0.9499 0.8810 0.8950 31,087 -0.02(-1.77%)
Jan 26, 2023 0.9900 1.000 0.9111 0.9111 49,840 -0.07(-7.49%)
Jan 25, 2023 0.9650 0.9850 0.9500 0.9849 7,188 +0.02(+2.54%)
Jan 24, 2023 0.9500 0.9900 0.9499 0.9605 11,967 +0.01(+0.98%)
Jan 23, 2023 0.9500 1.000 0.9500 0.9512 12,183 -0.02(-2.27%)
Jan 20, 2023 0.9700 0.9889 0.9445 0.9733 16,228 +0.01(+1.42%)
Jan 19, 2023 0.9398 0.9600 0.9131 0.9597 5,654 +0.01(+1.28%)
Jan 18, 2023 0.9424 0.9551 0.9212 0.9476 21,746 -0.00(-0.25%)
Jan 17, 2023 0.9900 1.000 0.9301 0.9500 43,429 -0.04(-4.06%)
Jan 13, 2023 0.9700 1.000 0.9600 0.9902 50,795 +0.05(+5.34%)
Jan 12, 2023 0.9300 0.9700 0.9300 0.9400 20,892 +0.01(+1.08%)
Jan 11, 2023 0.9500 0.9700 0.8931 0.9300 89,023 +0.00(+0.02%)
Jan 10, 2023 0.8402 0.9394 0.8321 0.9298 43,345 +0.09(+10.69%)
Jan 09, 2023 0.8300 0.8400 0.8011 0.8400 24,008 +0.02(+2.44%)
Jan 06, 2023 0.7389 0.8499 0.7389 0.8200 46,741 +0.10(+13.89%)
Jan 05, 2023 0.7900 0.8160 0.7200 0.7200 44,103 -0.06(-7.90%)
Jan 04, 2023 0.7999 0.8000 0.7700 0.7818 26,156 -0.03(-3.48%)
Jan 03, 2023 0.7705 0.8100 0.7705 0.8100 11,383 +0.02(+2.53%)
Dec 30, 2022 0.7900 0.7900 0.7701 0.7900 20,964 -0.01(-1.24%)
Dec 29, 2022 0.8009 0.8198 0.7699 0.7999 45,698 +0.00(+0.00%)
Dec 28, 2022 0.7899 0.8200 0.7699 0.7999 75,461 +0.01(+1.19%)
Dec 27, 2022 0.7050 0.8000 0.7000 0.7905 58,871 +0.09(+12.13%)
Dec 23, 2022 0.7200 0.7200 0.7000 0.7050 33,857 -0.01(-1.02%)
Dec 22, 2022 0.7182 0.7197 0.7117 0.7123 22,668 +0.00(+0.08%)
Dec 21, 2022 0.7200 0.7200 0.7117 0.7117 32,585 +0.00(+0.24%)
Dec 20, 2022 0.7000 0.7699 0.7000 0.7100 18,658 +0.01(+1.43%)
Dec 19, 2022 0.7200 0.7499 0.6801 0.7000 50,423 -0.04(-5.24%)
Dec 16, 2022 0.7350 0.7700 0.7206 0.7387 17,130 -0.02(-2.07%)
Dec 15, 2022 0.7600 0.7699 0.7350 0.7543 45,009 +0.01(+1.19%)
Dec 14, 2022 0.7300 0.7700 0.7300 0.7454 32,168 -0.02(-3.19%)
Dec 13, 2022 0.7400 0.7700 0.7300 0.7700 22,887 +0.03(+3.87%)
Dec 12, 2022 0.7600 0.7629 0.7086 0.7413 29,683 -0.02(-2.83%)
Dec 09, 2022 0.7710 0.7715 0.7100 0.7629 23,261 -0.01(-1.10%)
Dec 08, 2022 0.7701 0.7927 0.7601 0.7714 14,259 +0.00(+0.13%)
Dec 07, 2022 0.7800 0.7940 0.7400 0.7704 10,218 -0.01(-1.73%)
Dec 06, 2022 0.8324 0.8330 0.7502 0.7840 53,468 -0.03(-3.79%)
Dec 05, 2022 0.7800 0.8325 0.7781 0.8149 21,051 +0.02(+3.15%)
Dec 02, 2022 0.7700 0.8323 0.7700 0.7900 20,606 +0.03(+3.50%)
Dec 01, 2022 0.7625 0.7999 0.7501 0.7633 37,115 -0.00(-0.60%)
Nov 30, 2022 0.7262 0.7681 0.7262 0.7679 25,824 +0.05(+6.25%)
Nov 29, 2022 0.7500 0.7700 0.7100 0.7227 36,029 +0.00(+0.24%)
Nov 28, 2022 0.7500 0.7500 0.7210 0.7210 11,518 -0.03(-3.85%)
Nov 25, 2022 0.7200 0.7499 0.7200 0.7499 11,233 +0.03(+3.45%)
Nov 23, 2022 0.7500 0.7501 0.7210 0.7249 11,816 -0.01(-0.70%)
Nov 22, 2022 0.7500 0.7700 0.7300 0.7300 44,331 -0.02(-2.67%)
Nov 21, 2022 0.7600 0.7783 0.7025 0.7500 43,873 +0.01(+0.67%)
Nov 18, 2022 0.7500 0.7500 0.7023 0.7450 14,330 +0.03(+3.47%)
Nov 17, 2022 0.7399 0.7599 0.7023 0.7200 33,147 +0.02(+2.52%)
Nov 16, 2022 0.6841 0.7250 0.6500 0.7023 75,351 +0.01(+1.05%)
Nov 15, 2022 0.7392 0.7776 0.6703 0.6950 168,437 -0.02(-2.63%)
Nov 14, 2022 0.7320 0.7793 0.7102 0.7138 44,652 -0.04(-5.41%)
Nov 11, 2022 0.7410 0.8381 0.7303 0.7546 94,925 -0.00(-0.41%)
Nov 10, 2022 0.7900 0.7900 0.7419 0.7577 18,581 -0.02(-2.88%)
Nov 09, 2022 0.7862 0.8400 0.7800 0.7802 5,926 -0.03(-3.68%)
Nov 08, 2022 0.8000 0.8475 0.7801 0.8100 3,487 -0.00(-0.59%)
Nov 07, 2022 0.8400 0.9000 0.7901 0.8148 45,177 +0.02(+3.14%)
Nov 04, 2022 0.7899 0.8031 0.7801 0.7900 26,625 +0.01(+1.24%)
Nov 03, 2022 0.7716 0.7900 0.7716 0.7803 14,162 -0.00(-0.62%)
Nov 02, 2022 0.8112 0.8706 0.7544 0.7852 91,330 -0.06(-7.11%)
Nov 01, 2022 0.8604 0.9031 0.8427 0.8453 28,755 -0.03(-3.24%)
Oct 31, 2022 0.8998 0.8998 0.8505 0.8736 29,080 -0.03(-2.91%)
Oct 28, 2022 0.8742 0.9388 0.8700 0.8998 14,206 +0.02(+1.75%)
Oct 27, 2022 0.8988 0.8988 0.8711 0.8843 10,473 -0.02(-2.14%)
Oct 26, 2022 0.9000 0.9310 0.8661 0.9036 18,271 +0.00(+0.41%)
Oct 25, 2022 0.9000 0.9486 0.8500 0.8999 6,408 +0.04(+4.29%)
Oct 24, 2022 0.9550 0.9550 0.8629 0.8629 8,837 -0.03(-3.08%)
Oct 21, 2022 0.8595 0.9171 0.8409 0.8903 7,847 +0.03(+3.58%)
Oct 20, 2022 0.9577 0.9592 0.8520 0.8595 19,670 -0.04(-4.52%)
Oct 19, 2022 0.9100 0.9417 0.9000 0.9002 20,177 -0.04(-4.24%)
Oct 18, 2022 0.9258 1.000 0.9134 0.9401 22,016 -0.02(-2.52%)
Oct 17, 2022 1.010 1.050 0.9000 0.9644 34,295 -0.08(-7.27%)
Oct 14, 2022 0.9895 1.080 0.9633 1.040 49,120 +0.04(+4.22%)
Oct 13, 2022 0.8714 1.010 0.8112 0.9979 83,914 +0.13(+14.52%)
Oct 12, 2022 0.8200 0.9000 0.8200 0.8714 41,533 +0.05(+6.26%)
Oct 11, 2022 0.8500 0.8678 0.7864 0.8201 63,704 -0.03(-3.51%)
Oct 10, 2022 0.8500 0.8649 0.8112 0.8499 17,295 -0.02(-2.20%)
Oct 07, 2022 0.8500 0.9000 0.8500 0.8690 71,016 -0.03(-2.88%)
Oct 06, 2022 0.7500 0.9383 0.7394 0.8948 284,937 +0.18(+26.01%)
Oct 05, 2022 0.7742 0.7742 0.7010 0.7101 26,568 -0.05(-7.02%)
Oct 04, 2022 0.7800 0.7800 0.7300 0.7637 26,049 -0.01(-1.22%)
Oct 03, 2022 0.7532 0.7971 0.7295 0.7731 29,809 +0.04(+5.90%)
Sep 30, 2022 0.7500 0.8099 0.6800 0.7300 116,124 +0.05(+7.35%)
Sep 29, 2022 0.7217 0.7477 0.6700 0.6800 51,476 -0.03(-4.52%)
Sep 28, 2022 0.7087 0.7400 0.6730 0.7122 16,671 +0.03(+4.69%)
Sep 27, 2022 0.6750 0.7174 0.6711 0.6803 49,791 +0.01(+0.77%)
Sep 26, 2022 0.7667 0.8100 0.6700 0.6751 158,755 -0.10(-13.46%)
Sep 23, 2022 0.8600 0.8685 0.7700 0.7801 73,230 -0.08(-9.32%)
Sep 22, 2022 0.8900 0.9699 0.8206 0.8603 146,476 -0.02(-2.24%)
Sep 21, 2022 0.9100 0.9148 0.8502 0.8800 42,998 +0.01(+1.15%)
Sep 20, 2022 0.8414 0.9036 0.8414 0.8700 27,883 +0.03(+3.40%)
Sep 19, 2022 1.050 1.060 0.8332 0.8414 274,086 -0.16(-15.86%)
Sep 16, 2022 1.070 1.070 0.9500 1.000 109,155 -0.09(-8.26%)
Sep 15, 2022 1.120 1.150 1.051 1.090 86,010 +0.04(+3.81%)
Sep 14, 2022 1.350 1.350 1.010 1.050 268,381 -0.31(-22.79%)
Sep 13, 2022 1.370 1.385 1.310 1.360 23,023 +0.01(+0.74%)
Sep 12, 2022 1.370 1.400 1.310 1.350 18,405 +0.01(+0.75%)
Sep 09, 2022 1.350 1.380 1.340 1.340 19,712 +0.00(+0.00%)
Sep 08, 2022 1.300 1.370 1.290 1.340 33,601 +0.06(+4.69%)
Sep 07, 2022 1.300 1.330 1.280 1.280 45,904 +0.05(+4.07%)
Sep 06, 2022 1.300 1.300 1.205 1.230 34,696 -0.04(-3.15%)
Sep 02, 2022 1.290 1.298 1.230 1.270 6,387 +0.03(+2.42%)
Sep 01, 2022 1.210 1.266 1.200 1.240 13,784 -0.04(-3.13%)
Aug 31, 2022 1.240 1.310 1.200 1.280 28,420 +0.03(+2.40%)
Aug 30, 2022 1.210 1.300 1.200 1.250 19,760 +0.10(+8.70%)
Aug 29, 2022 1.310 1.350 1.110 1.150 60,577 -0.14(-10.85%)
Aug 26, 2022 1.310 1.340 1.290 1.290 13,213 -0.02(-1.53%)
Aug 25, 2022 1.380 1.380 1.300 1.310 43,095 -0.06(-4.73%)
Aug 24, 2022 1.430 1.440 1.350 1.375 25,921 +0.02(+1.85%)
Aug 23, 2022 1.474 1.474 1.350 1.350 43,485 -0.06(-4.26%)
Aug 22, 2022 1.540 1.590 1.410 1.410 23,307 -0.12(-7.84%)
Aug 19, 2022 1.540 1.610 1.520 1.530 4,139 -0.05(-3.16%)
Aug 18, 2022 1.580 1.620 1.580 1.580 9,162 +0.04(+2.60%)
Aug 17, 2022 1.690 1.767 1.510 1.540 34,108 -0.12(-7.23%)
Aug 16, 2022 1.650 1.780 1.650 1.660 108,753 +0.00(+0.00%)
Aug 15, 2022 1.780 1.820 1.660 1.660 25,051 -0.18(-9.78%)
Aug 12, 2022 1.790 1.880 1.770 1.840 31,456 +0.07(+3.95%)
Aug 11, 2022 1.650 1.800 1.650 1.770 57,614 +0.17(+10.62%)
Aug 10, 2022 1.530 1.630 1.500 1.600 80,938 +0.10(+6.67%)
Aug 09, 2022 1.500 1.550 1.500 1.500 16,341 -0.01(-0.66%)
Aug 08, 2022 1.610 1.610 1.500 1.510 31,047 -0.06(-3.82%)
Aug 05, 2022 1.610 1.660 1.530 1.570 14,006 +0.01(+0.64%)
Aug 04, 2022 1.640 1.645 1.520 1.560 9,683 -0.01(-0.64%)
Aug 03, 2022 1.656 1.700 1.510 1.570 22,502 -0.05(-3.09%)
Aug 02, 2022 1.610 1.660 1.575 1.620 16,178 +0.08(+5.19%)
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.