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 (%)
Jul 31, 2020 0.9000 0.9500 0.8700 0.9000 225,100 +0.02(+2.83%)
Jul 30, 2020 0.9000 0.9500 0.8370 0.8752 568,890 +0.08(+9.40%)
Jul 29, 2020 0.7800 0.8100 0.7500 0.8000 301,700 +0.02(+2.56%)
Jul 28, 2020 0.7800 0.8000 0.7700 0.7800 169,312 -0.02(-2.26%)
Jul 27, 2020 0.8302 0.8410 0.7701 0.7980 281,572 -0.05(-5.56%)
Jul 24, 2020 0.8424 0.8858 0.8341 0.8450 122,700 -0.01(-1.40%)
Jul 23, 2020 0.8750 0.9000 0.8302 0.8570 145,555 +0.00(+0.23%)
Jul 22, 2020 0.9000 0.9043 0.8500 0.8550 281,347 -0.06(-6.10%)
Jul 21, 2020 0.9400 0.9400 0.8900 0.9105 345,446 +0.01(+0.60%)
Jul 20, 2020 0.9700 0.9700 0.8317 0.9051 464,233 -0.04(-3.83%)
Jul 17, 2020 0.8000 0.9600 0.7925 0.9411 498,000 +0.17(+22.22%)
Jul 16, 2020 0.8300 0.8300 0.7500 0.7700 224,182 -0.02(-2.53%)
Jul 15, 2020 0.7300 0.8000 0.7200 0.7900 158,726 +0.05(+6.76%)
Jul 14, 2020 0.7370 0.7880 0.7000 0.7400 132,375 +0.02(+3.21%)
Jul 13, 2020 0.8181 0.8599 0.7000 0.7170 357,423 -0.14(-16.63%)
Jul 10, 2020 0.9700 1.000 0.8030 0.8600 459,500 -0.04(-4.44%)
Jul 09, 2020 0.7600 0.9800 0.7500 0.9000 622,544 +0.11(+13.92%)
Jul 08, 2020 0.5900 0.8900 0.5800 0.7900 2,231,331 -0.11(-11.93%)
Jul 07, 2020 0.8950 0.9079 0.8700 0.8970 67,259 +0.00(+0.20%)
Jul 06, 2020 0.8999 0.9380 0.8700 0.8952 86,988 -0.01(-0.56%)
Jul 02, 2020 0.9600 0.9907 0.8600 0.9002 156,400 -0.06(-6.23%)
Jul 01, 2020 0.9760 1.010 0.9401 0.9600 47,875 +0.00(+0.00%)
Jun 30, 2020 0.9700 0.9900 0.9400 0.9600 54,927 -0.01(-1.03%)
Jun 29, 2020 0.9900 1.020 0.9600 0.9700 106,348 -0.04(-3.96%)
Jun 26, 2020 1.040 1.055 0.9900 1.010 64,700 -0.02(-1.94%)
Jun 25, 2020 1.000 1.070 0.9800 1.030 97,607 +0.03(+3.00%)
Jun 24, 2020 1.000 1.020 0.9800 1.000 289,663 +0.00(+0.00%)
Jun 23, 2020 1.100 1.100 0.9800 1.000 422,062 +0.00(+0.00%)
Jun 22, 2020 1.010 1.050 1.000 1.000 154,054 -0.01(-0.99%)
Jun 19, 2020 1.085 1.100 0.9800 1.010 331,100 -0.04(-3.81%)
Jun 18, 2020 1.090 1.110 1.050 1.050 155,697 -0.06(-5.41%)
Jun 17, 2020 1.110 1.120 1.070 1.110 201,334 +0.00(+0.00%)
Jun 16, 2020 1.200 1.270 1.070 1.110 481,956 -0.09(-7.50%)
Jun 15, 2020 1.090 1.280 1.030 1.200 415,218 +0.18(+17.65%)
Jun 12, 2020 1.120 1.140 0.9907 1.020 420,200 +0.03(+3.03%)
Jun 11, 2020 1.130 1.170 0.9900 0.9900 332,179 -0.18(-15.38%)
Jun 10, 2020 1.250 1.250 1.120 1.170 145,469 -0.05(-4.10%)
Jun 09, 2020 1.300 1.320 1.220 1.220 211,799 -0.14(-10.29%)
Jun 08, 2020 1.250 1.590 1.250 1.360 918,103 -0.04(-2.86%)
Jun 05, 2020 1.230 1.430 1.070 1.400 1,126,000 -0.02(-1.41%)
Jun 04, 2020 0.8500 1.490 0.8500 1.420 4,688,792 +0.55(+63.22%)
Jun 03, 2020 0.8500 0.8800 0.8500 0.8700 56,917 +0.00(+0.00%)
Jun 02, 2020 0.8700 0.8800 0.8450 0.8700 54,040 +0.00(+0.00%)
Jun 01, 2020 0.8800 0.8800 0.8450 0.8700 29,320 -0.01(-0.80%)
May 29, 2020 0.8500 0.8880 0.8401 0.8770 66,600 -0.01(-1.67%)
May 28, 2020 0.8801 0.9500 0.8381 0.8919 142,825 +0.04(+4.93%)
May 27, 2020 0.8900 0.9380 0.7900 0.8500 328,504 -0.05(-5.56%)
May 26, 2020 0.7800 1.040 0.7700 0.9000 1,434,737 +0.13(+16.88%)
May 22, 2020 0.7800 0.7899 0.7300 0.7700 52,100 +0.02(+2.67%)
May 21, 2020 0.7700 0.7700 0.7300 0.7500 17,201 -0.01(-1.32%)
May 20, 2020 0.7300 0.7900 0.7300 0.7600 26,660 +0.03(+4.81%)
May 19, 2020 0.7900 0.7900 0.7150 0.7251 57,345 -0.03(-3.82%)
May 18, 2020 0.8100 0.8100 0.7180 0.7539 62,254 +0.00(+0.52%)
May 15, 2020 0.7412 0.7782 0.7000 0.7500 17,400 +0.01(+1.37%)
May 14, 2020 0.7116 0.8000 0.6800 0.7399 67,163 +0.02(+3.04%)
May 13, 2020 0.7774 0.7774 0.7040 0.7181 37,292 -0.05(-6.35%)
May 12, 2020 0.7300 0.7800 0.7000 0.7668 75,278 +0.03(+3.86%)
May 11, 2020 0.7889 0.7950 0.7120 0.7383 78,429 -0.05(-5.89%)
May 08, 2020 0.7600 0.8000 0.7500 0.7845 32,800 +0.03(+4.60%)
May 07, 2020 0.8258 0.8273 0.7279 0.7500 72,953 -0.07(-8.54%)
May 06, 2020 0.8200 0.8500 0.7700 0.8200 20,323 +0.01(+1.23%)
May 05, 2020 0.7600 0.8500 0.7400 0.8100 58,218 +0.05(+6.58%)
May 04, 2020 0.8000 0.8000 0.7301 0.7600 93,777 -0.01(-1.66%)
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.