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 (%)
May 31, 2017 6.150 6.200 6.150 6.150 49,800 -0.02(-0.40%)
May 30, 2017 6.200 6.250 6.100 6.175 31,781 -0.02(-0.39%)
May 26, 2017 6.150 6.200 6.100 6.199 29,402 -0.03(-0.41%)
May 25, 2017 6.350 6.350 6.100 6.225 33,252 +0.02(+0.40%)
May 24, 2017 6.300 6.300 6.150 6.200 24,267 +0.00(+0.00%)
May 23, 2017 6.300 6.350 6.100 6.200 20,574 -0.10(-1.59%)
May 22, 2017 6.150 6.300 6.100 6.300 22,464 +0.10(+1.61%)
May 19, 2017 6.200 6.250 6.100 6.200 24,136 +0.05(+0.81%)
May 18, 2017 6.100 6.250 6.100 6.150 22,797 -0.04(-0.67%)
May 17, 2017 6.600 6.600 6.150 6.191 238,551 -0.36(-5.47%)
May 16, 2017 6.700 6.750 6.301 6.550 31,641 -0.05(-0.76%)
May 15, 2017 6.250 6.600 6.200 6.600 31,145 +0.30(+4.76%)
May 12, 2017 6.107 6.300 6.100 6.300 90,290 -0.05(-0.79%)
May 11, 2017 6.250 6.350 6.050 6.350 31,479 +0.10(+1.60%)
May 10, 2017 6.250 6.350 6.100 6.250 44,253 +0.10(+1.63%)
May 09, 2017 6.300 6.450 6.150 6.150 88,149 -0.20(-3.15%)
May 08, 2017 6.200 6.500 6.200 6.350 39,476 +0.10(+1.60%)
May 05, 2017 6.150 6.600 6.150 6.250 75,231 +0.05(+0.81%)
May 04, 2017 6.200 6.200 6.100 6.200 58,626 -0.05(-0.80%)
May 03, 2017 6.250 6.300 6.150 6.250 18,685 -0.05(-0.79%)
May 02, 2017 6.150 6.400 6.050 6.300 100,324 +0.10(+1.61%)
May 01, 2017 6.200 6.300 6.150 6.200 39,023 -0.05(-0.80%)
Apr 28, 2017 6.150 6.250 6.050 6.250 32,810 +0.20(+3.31%)
Apr 27, 2017 6.150 6.300 6.025 6.050 159,031 -0.10(-1.63%)
Apr 26, 2017 6.100 6.300 6.100 6.150 71,244 +0.00(+0.00%)
Apr 25, 2017 6.150 6.300 6.100 6.150 67,101 +0.05(+0.82%)
Apr 24, 2017 6.450 6.450 6.050 6.100 79,981 -0.35(-5.43%)
Apr 21, 2017 6.300 6.450 6.300 6.450 55,718 +0.08(+1.18%)
Apr 20, 2017 6.550 6.550 6.275 6.375 51,637 -0.08(-1.16%)
Apr 19, 2017 6.600 6.600 6.350 6.450 54,903 -0.10(-1.53%)
Apr 18, 2017 6.400 6.600 6.300 6.550 56,472 +0.05(+0.77%)
Apr 17, 2017 6.300 6.650 6.250 6.500 56,815 +0.25(+4.00%)
Apr 13, 2017 6.950 6.955 6.200 6.250 474,316 -1.30(-17.22%)
Apr 12, 2017 7.700 7.700 7.500 7.550 40,091 -0.15(-1.95%)
Apr 11, 2017 7.700 7.750 7.300 7.700 28,816 +0.00(+0.00%)
Apr 10, 2017 7.600 7.700 7.500 7.700 31,419 +0.15(+1.99%)
Apr 07, 2017 7.550 7.700 7.500 7.550 24,463 -0.05(-0.66%)
Apr 06, 2017 7.700 7.700 7.500 7.600 6,466 -0.10(-1.30%)
Apr 05, 2017 7.377 7.700 7.250 7.700 21,296 +0.40(+5.48%)
Apr 04, 2017 7.200 7.350 7.150 7.300 12,976 +0.05(+0.69%)
Apr 03, 2017 7.400 7.400 7.250 7.250 14,956 -0.10(-1.36%)
Mar 31, 2017 7.200 7.350 6.900 7.350 23,382 +0.15(+2.08%)
Mar 30, 2017 7.350 7.352 7.200 7.200 16,507 -0.15(-2.04%)
Mar 29, 2017 7.500 7.550 7.350 7.350 17,901 -0.20(-2.65%)
Mar 28, 2017 7.800 7.800 7.350 7.550 18,486 -0.20(-2.58%)
Mar 27, 2017 7.550 7.750 7.361 7.750 18,084 +0.15(+1.97%)
Mar 24, 2017 7.400 7.700 7.200 7.600 23,560 +0.30(+4.11%)
Mar 23, 2017 7.250 7.450 7.000 7.300 79,686 +0.05(+0.69%)
Mar 22, 2017 7.300 7.400 7.250 7.250 23,023 -0.10(-1.36%)
Mar 21, 2017 7.301 7.450 7.301 7.350 13,514 -0.35(-4.55%)
Mar 20, 2017 7.750 7.800 7.200 7.700 64,958 -0.15(-1.91%)
Mar 17, 2017 7.800 7.850 7.650 7.850 35,831 +0.00(+0.00%)
Mar 16, 2017 7.450 7.950 7.414 7.850 129,615 +0.45(+6.08%)
Mar 15, 2017 6.900 7.450 6.750 7.400 126,162 +0.45(+6.47%)
Mar 14, 2017 6.800 6.950 6.650 6.950 82,709 +0.15(+2.21%)
Mar 13, 2017 6.550 6.900 6.550 6.800 48,893 +0.20(+3.03%)
Mar 10, 2017 6.450 6.650 6.450 6.600 18,147 +0.15(+2.33%)
Mar 09, 2017 6.600 6.750 6.450 6.450 29,525 -0.15(-2.27%)
Mar 08, 2017 6.550 6.900 6.550 6.600 71,191 +0.10(+1.54%)
Mar 07, 2017 6.800 6.825 6.350 6.500 65,145 -0.25(-3.70%)
Mar 06, 2017 6.700 6.950 6.600 6.750 31,091 -0.05(-0.74%)
Mar 03, 2017 6.650 6.800 6.550 6.800 28,305 +0.10(+1.49%)
Mar 02, 2017 6.850 6.925 6.700 6.700 21,399 -0.10(-1.47%)
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.