Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drive Shack Inc (NY: DS )

0.1676 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 30, 2022 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 (%)
Dec 30, 2022 0.1676 0 -0.04(-19.54%)
Dec 29, 2022 0.2232 0.2349 0.2042 0.2083 4,040,887 -0.02(-9.47%)
Dec 28, 2022 0.2450 0.2467 0.2150 0.2301 665,103 +0.00(+0.04%)
Dec 27, 2022 0.2000 0.2700 0.2000 0.2300 2,026,398 +0.03(+14.09%)
Dec 23, 2022 0.2044 0.2186 0.2000 0.2016 671,573 -0.01(-4.32%)
Dec 22, 2022 0.2134 0.2234 0.2010 0.2107 1,241,822 -0.01(-4.23%)
Dec 21, 2022 0.2200 0.2283 0.2100 0.2200 2,222,485 +0.00(+0.00%)
Dec 20, 2022 0.2100 0.2229 0.2077 0.2200 2,358,066 +0.00(+0.00%)
Dec 19, 2022 0.2000 0.2248 0.2000 0.2200 2,136,830 +0.00(+0.00%)
Dec 16, 2022 0.2000 0.2289 0.1900 0.2200 3,353,803 +0.03(+15.18%)
Dec 15, 2022 0.2094 0.2094 0.1761 0.1910 6,667,529 -0.05(-20.42%)
Dec 14, 2022 0.1773 0.2600 0.1530 0.2400 21,056,076 -0.24(-49.52%)
Dec 13, 2022 0.4831 0.5200 0.4706 0.4754 1,383,738 -0.02(-4.15%)
Dec 12, 2022 0.5040 0.5143 0.4802 0.4960 157,273 +0.00(+0.34%)
Dec 09, 2022 0.4900 0.5100 0.4900 0.4943 170,171 -0.02(-3.93%)
Dec 08, 2022 0.4900 0.5145 0.4800 0.5145 197,349 +0.02(+4.09%)
Dec 07, 2022 0.4857 0.5000 0.4631 0.4943 344,643 +0.01(+2.98%)
Dec 06, 2022 0.4949 0.5290 0.4629 0.4800 350,331 -0.03(-5.99%)
Dec 05, 2022 0.5011 0.5300 0.4700 0.5106 576,148 +0.02(+4.25%)
Dec 02, 2022 0.4420 0.4998 0.4420 0.4898 464,269 +0.05(+10.34%)
Dec 01, 2022 0.4389 0.4650 0.4261 0.4439 488,655 +0.01(+2.99%)
Nov 30, 2022 0.4469 0.4600 0.4163 0.4310 384,995 -0.01(-2.53%)
Nov 29, 2022 0.4500 0.4574 0.4300 0.4422 249,134 +0.00(+0.96%)
Nov 28, 2022 0.4655 0.4700 0.4380 0.4380 428,318 -0.03(-6.81%)
Nov 25, 2022 0.4365 0.4818 0.4300 0.4700 261,106 +0.02(+4.44%)
Nov 23, 2022 0.4200 0.4550 0.4200 0.4500 353,953 +0.02(+5.12%)
Nov 22, 2022 0.4450 0.4587 0.4169 0.4281 1,721,988 -0.01(-2.70%)
Nov 21, 2022 0.4000 0.5050 0.3650 0.4400 4,267,610 +0.08(+23.25%)
Nov 18, 2022 0.3700 0.4000 0.3535 0.3570 848,172 -0.01(-3.51%)
Nov 17, 2022 0.4000 0.4049 0.3601 0.3700 651,744 -0.02(-5.13%)
Nov 16, 2022 0.4200 0.4390 0.3800 0.3900 1,026,457 -0.04(-8.67%)
Nov 15, 2022 0.4312 0.4600 0.4130 0.4270 945,737 -0.02(-3.66%)
Nov 14, 2022 0.4520 0.4775 0.4390 0.4432 895,870 +0.00(+0.43%)
Nov 11, 2022 0.4895 0.5073 0.4101 0.4413 2,538,636 -0.08(-14.76%)
Nov 10, 2022 0.5300 0.5300 0.5000 0.5177 706,169 -0.01(-1.39%)
Nov 09, 2022 0.6048 0.6048 0.5250 0.5250 246,563 -0.10(-15.80%)
Nov 08, 2022 0.5849 0.6500 0.5800 0.6235 372,572 +0.02(+3.40%)
Nov 07, 2022 0.5818 0.6100 0.5710 0.6030 239,547 +0.02(+2.76%)
Nov 04, 2022 0.5600 0.5919 0.5400 0.5868 172,182 +0.04(+6.69%)
Nov 03, 2022 0.5700 0.5987 0.5401 0.5500 212,897 -0.03(-4.79%)
Nov 02, 2022 0.6001 0.6098 0.5618 0.5777 239,782 -0.03(-4.97%)
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.