Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
6.500
6.600
6.400
6.600
28,700
+0.05(+0.76%)
Jan 30, 2017
6.700
6.700
6.500
6.550
54,087
-0.10(-1.50%)
Jan 27, 2017
6.950
7.050
6.550
6.650
93,646
-0.35(-5.00%)
Jan 26, 2017
6.800
7.100
6.650
7.000
231,160
+0.20(+2.94%)
Jan 25, 2017
6.600
6.800
6.500
6.800
40,137
+0.30(+4.62%)
Jan 24, 2017
6.550
6.600
6.400
6.500
73,354
+0.00(+0.00%)
Jan 23, 2017
6.750
6.750
6.450
6.500
41,908
-0.15(-2.26%)
Jan 20, 2017
6.550
6.699
6.500
6.650
63,904
+0.10(+1.53%)
Jan 19, 2017
6.850
6.875
6.450
6.550
125,107
-0.30(-4.38%)
Jan 18, 2017
6.850
6.950
6.700
6.850
180,904
+0.00(+0.00%)
Jan 17, 2017
6.800
6.950
6.700
6.850
64,331
+0.10(+1.48%)
Jan 13, 2017
6.750
6.750
6.750
0
-0.10(-1.46%)
Jan 12, 2017
6.800
6.850
6.700
6.850
87,305
+0.00(+0.00%)
Jan 11, 2017
6.800
6.900
6.700
6.850
46,732
+0.05(+0.74%)
Jan 10, 2017
6.850
6.900
6.650
6.800
134,188
+0.00(+0.00%)
Jan 09, 2017
6.750
6.850
6.500
6.800
76,664
+0.10(+1.49%)
Jan 06, 2017
6.950
7.000
6.500
6.700
98,391
-0.10(-1.47%)
Jan 05, 2017
6.700
6.825
6.400
6.800
109,640
+0.15(+2.26%)
Jan 04, 2017
6.400
6.750
6.301
6.650
155,359
+0.30(+4.72%)
Jan 03, 2017
6.950
6.966
6.350
6.350
193,409
-0.50(-7.30%)
Dec 30, 2016
6.850
6.850
6.850
0
+0.10(+1.48%)
Dec 29, 2016
6.650
6.850
6.650
6.750
176,618
+0.00(+0.00%)
Dec 28, 2016
6.850
6.850
6.600
6.750
127,832
-0.05(-0.74%)
Dec 27, 2016
6.900
6.950
6.700
6.800
262,836
+0.00(+0.00%)
Dec 23, 2016
6.800
6.800
6.800
0
-0.50(-6.85%)
Dec 22, 2016
7.700
7.700
7.300
7.300
199,400
-0.40(-5.19%)
Dec 21, 2016
7.650
7.700
7.500
7.700
163,027
+0.10(+1.32%)
Dec 20, 2016
7.500
7.650
7.350
7.600
315,113
+0.05(+0.66%)
Dec 19, 2016
7.300
7.550
7.300
7.550
213,293
+0.35(+4.86%)
Dec 16, 2016
7.100
7.250
7.100
7.200
135,224
+0.10(+1.41%)
Dec 15, 2016
7.100
7.250
7.000
7.100
460,590
+0.00(+0.00%)
Dec 14, 2016
7.100
7.250
7.000
7.100
278,929
-0.05(-0.70%)
Dec 13, 2016
6.800
7.250
6.750
7.150
466,123
+0.05(+0.70%)
Dec 12, 2016
7.050
7.100
7.000
7.100
788,930
+0.25(+3.65%)
Dec 09, 2016
7.950
7.950
6.750
6.850
874,734
-2.45(-26.34%)
Dec 08, 2016
9.100
9.550
9.000
9.300
199,654
+0.15(+1.64%)
Dec 07, 2016
9.400
9.500
9.050
9.150
80,244
-0.30(-3.17%)
Dec 06, 2016
9.600
10.00
9.350
9.450
20,069
-0.10(-1.05%)
Dec 05, 2016
9.550
9.700
9.450
9.550
56,460
+0.10(+1.06%)
Dec 02, 2016
9.500
9.550
9.400
9.450
42,207
+0.05(+0.53%)
Dec 01, 2016
9.550
9.650
9.350
9.400
47,408
-0.15(-1.57%)
Nov 30, 2016
10.05
10.10
9.550
9.550
43,607
-0.45(-4.50%)
Nov 29, 2016
9.971
10.10
9.950
10.00
31,353
+0.05(+0.50%)
Nov 28, 2016
10.10
10.14
9.950
9.950
19,127
-0.10(-1.00%)
Nov 25, 2016
10.40
10.45
9.950
10.05
21,892
-0.35(-3.37%)
Nov 23, 2016
10.40
10.40
10.40
0
-0.10(-0.95%)
Nov 22, 2016
10.55
10.75
10.25
10.50
54,189
-0.05(-0.47%)
Nov 21, 2016
10.75
10.80
10.50
10.55
60,302
+0.15(+1.44%)
Nov 18, 2016
10.50
10.85
10.40
10.40
94,638
-0.05(-0.48%)
Nov 17, 2016
10.40
10.65
10.40
10.45
83,456
+0.10(+0.97%)
Nov 16, 2016
10.40
10.60
10.25
10.35
60,004
-0.10(-0.96%)
Nov 15, 2016
10.30
10.60
10.25
10.45
26,954
+0.10(+0.97%)
Nov 14, 2016
10.60
10.95
10.20
10.35
16,535
-0.15(-1.43%)
Nov 11, 2016
10.50
10.76
10.35
10.50
21,840
+0.05(+0.48%)
Nov 10, 2016
10.45
10.50
10.30
10.45
18,981
+0.00(+0.00%)
Nov 09, 2016
10.15
10.94
10.10
10.45
22,328
+0.10(+0.97%)
Nov 08, 2016
10.40
10.45
10.05
10.35
17,300
-0.15(-1.43%)
Nov 07, 2016
10.25
10.50
10.05
10.50
18,298
+0.45(+4.48%)
Nov 04, 2016
10.05
10.25
9.950
10.05
73,465
-0.15(-1.47%)
Nov 03, 2016
10.50
10.50
10.05
10.20
33,739
-0.20(-1.92%)
Nov 02, 2016
10.65
11.20
10.35
10.40
42,611
-0.25(-2.35%)
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
.