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 (%)
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%)
Aug 01, 2022 1.470 1.570 1.470 1.540 15,770 +0.05(+3.36%)
Jul 29, 2022 1.360 1.550 1.350 1.490 157,622 +0.14(+10.37%)
Jul 28, 2022 1.350 1.412 1.350 1.350 18,201 +0.00(+0.00%)
Jul 27, 2022 1.370 1.377 1.350 1.350 14,623 +0.01(+0.75%)
Jul 26, 2022 1.400 1.400 1.340 1.340 34,021 -0.03(-2.19%)
Jul 25, 2022 1.440 1.440 1.350 1.370 42,756 -0.05(-3.52%)
Jul 22, 2022 1.390 1.450 1.360 1.420 56,607 +0.07(+5.19%)
Jul 21, 2022 1.450 1.450 1.350 1.350 22,512 -0.01(-0.74%)
Jul 20, 2022 1.360 1.450 1.350 1.360 24,453 -0.02(-1.45%)
Jul 19, 2022 1.440 1.440 1.330 1.380 12,645 +0.00(+0.00%)
Jul 18, 2022 1.350 1.410 1.320 1.380 70,177 +0.11(+8.66%)
Jul 15, 2022 1.270 1.300 1.230 1.270 23,913 +0.04(+3.25%)
Jul 14, 2022 1.220 1.260 1.160 1.230 42,661 +0.02(+1.65%)
Jul 13, 2022 1.150 1.240 1.150 1.210 26,864 +0.04(+3.42%)
Jul 12, 2022 1.370 1.369 1.120 1.170 82,101 -0.13(-10.00%)
Jul 11, 2022 1.400 1.415 1.250 1.300 18,435 -0.07(-5.11%)
Jul 08, 2022 1.410 1.430 1.350 1.370 25,812 -0.05(-3.52%)
Jul 07, 2022 1.453 1.490 1.360 1.420 21,969 +0.01(+0.71%)
Jul 06, 2022 1.430 1.471 1.400 1.410 30,094 +0.00(+0.00%)
Jul 05, 2022 1.630 1.680 1.320 1.410 98,971 -0.28(-16.57%)
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.