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, 2019
1.460
1.700
1.420
1.650
1,137,000
+0.18(+12.24%)
Jan 30, 2019
1.540
1.560
1.420
1.470
680,247
-0.07(-4.55%)
Jan 29, 2019
1.660
1.660
1.440
1.540
1,321,869
-0.16(-9.41%)
Jan 28, 2019
1.330
1.780
1.310
1.700
2,319,844
+0.37(+27.82%)
Jan 25, 2019
1.320
1.370
1.300
1.330
202,300
+0.00(+0.00%)
Jan 24, 2019
1.330
1.390
1.320
1.330
87,774
-0.02(-1.48%)
Jan 23, 2019
1.330
1.360
1.300
1.350
120,870
+0.01(+0.75%)
Jan 22, 2019
1.400
1.400
1.270
1.340
231,225
-0.05(-3.60%)
Jan 18, 2019
1.430
1.430
1.360
1.390
143,800
-0.04(-2.80%)
Jan 17, 2019
1.410
1.430
1.360
1.430
118,056
+0.02(+1.42%)
Jan 16, 2019
1.410
1.410
1.360
1.410
112,684
+0.01(+0.71%)
Jan 15, 2019
1.430
1.450
1.360
1.400
138,350
-0.02(-1.41%)
Jan 14, 2019
1.380
1.430
1.340
1.420
235,831
+0.02(+1.43%)
Jan 11, 2019
1.410
1.540
1.350
1.400
952,200
+0.00(+0.00%)
Jan 10, 2019
1.360
1.410
1.320
1.400
257,166
+0.04(+2.94%)
Jan 09, 2019
1.360
1.380
1.310
1.360
104,289
+0.05(+3.82%)
Jan 08, 2019
1.420
1.430
1.260
1.310
350,786
-0.07(-5.07%)
Jan 07, 2019
1.230
1.380
1.220
1.380
285,064
+0.19(+15.97%)
Jan 04, 2019
1.280
1.340
1.170
1.190
299,600
-0.10(-7.75%)
Jan 03, 2019
1.300
1.320
1.220
1.290
102,953
+0.00(+0.00%)
Jan 02, 2019
1.150
1.310
1.150
1.290
258,082
+0.11(+9.32%)
Dec 31, 2018
1.300
1.350
1.150
1.180
551,300
-0.12(-9.23%)
Dec 28, 2018
1.200
1.300
1.150
1.300
377,800
+0.10(+8.33%)
Dec 27, 2018
1.120
1.200
1.100
1.200
313,508
+0.08(+7.14%)
Dec 26, 2018
1.200
1.200
1.090
1.120
641,018
+0.03(+2.75%)
Dec 24, 2018
1.200
1.210
1.070
1.090
397,800
-0.12(-9.92%)
Dec 21, 2018
1.330
1.380
1.150
1.210
506,600
-0.06(-4.72%)
Dec 20, 2018
1.380
1.380
1.220
1.270
574,880
-0.07(-5.22%)
Dec 19, 2018
1.340
1.420
1.320
1.340
352,399
-0.01(-0.74%)
Dec 18, 2018
1.470
1.500
1.350
1.350
684,692
-0.12(-8.16%)
Dec 17, 2018
1.650
1.660
1.420
1.470
1,052,407
-0.20(-11.98%)
Dec 14, 2018
1.510
1.840
1.410
1.670
2,597,000
-0.32(-16.08%)
Dec 13, 2018
2.000
2.150
1.920
1.990
2,418,236
+0.10(+5.29%)
Dec 12, 2018
1.800
1.970
1.800
1.890
967,150
+0.10(+5.59%)
Dec 11, 2018
1.760
1.838
1.730
1.790
401,283
+0.04(+2.29%)
Dec 10, 2018
1.790
1.800
1.700
1.750
254,819
-0.04(-2.23%)
Dec 07, 2018
1.850
1.900
1.750
1.790
421,900
-0.02(-1.10%)
Dec 06, 2018
1.900
1.910
1.760
1.810
797,636
-0.13(-6.70%)
Dec 04, 2018
2.030
2.040
1.920
1.940
544,800
-0.11(-5.37%)
Dec 03, 2018
2.070
2.090
2.000
2.050
695,055
+0.01(+0.49%)
Nov 30, 2018
2.050
2.090
2.030
2.040
200,600
-0.03(-1.45%)
Nov 29, 2018
2.120
2.120
2.020
2.070
447,153
-0.09(-4.17%)
Nov 28, 2018
2.080
2.290
1.970
2.160
1,306,455
+0.09(+4.35%)
Nov 27, 2018
2.130
2.130
2.000
2.070
397,682
-0.06(-2.82%)
Nov 26, 2018
2.060
2.170
2.010
2.130
843,251
+0.07(+3.40%)
Nov 23, 2018
2.000
2.120
1.950
2.060
438,300
+0.06(+3.00%)
Nov 21, 2018
2.000
2.000
2.000
0
+0.02(+1.01%)
Nov 20, 2018
1.970
1.984
1.900
1.980
254,592
-0.03(-1.49%)
Nov 19, 2018
2.040
2.070
1.980
2.010
260,318
-0.06(-2.90%)
Nov 16, 2018
2.060
2.160
2.010
2.070
366,200
-0.02(-0.96%)
Nov 15, 2018
2.100
2.130
1.980
2.090
505,106
+0.07(+3.47%)
Nov 14, 2018
2.100
2.100
1.940
2.020
425,798
-0.08(-3.81%)
Nov 13, 2018
2.120
2.150
2.040
2.100
225,690
-0.03(-1.41%)
Nov 12, 2018
2.220
2.240
2.100
2.130
197,327
-0.09(-4.05%)
Nov 09, 2018
2.320
2.320
2.150
2.220
470,900
-0.16(-6.72%)
Nov 08, 2018
2.510
2.530
2.280
2.380
492,495
-0.13(-5.18%)
Nov 07, 2018
2.290
2.640
2.200
2.510
1,579,909
+0.24(+10.57%)
Nov 06, 2018
2.250
2.340
2.230
2.270
286,051
+0.00(+0.00%)
Nov 05, 2018
2.270
2.290
2.140
2.270
194,891
-0.02(-0.87%)
Nov 02, 2018
2.330
2.370
2.220
2.290
342,200
-0.04(-1.72%)
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
.