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 (%)
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%)
Nov 01, 2018
2.250
2.350
2.150
2.330
776,820
+0.08(+3.56%)
Oct 31, 2018
2.120
2.280
2.000
2.250
1,215,994
+0.17(+8.17%)
Oct 30, 2018
2.010
2.150
1.960
2.080
523,447
+0.03(+1.46%)
Oct 29, 2018
2.270
2.290
1.950
2.050
1,078,365
-0.20(-8.89%)
Oct 26, 2018
2.340
2.350
2.220
2.250
499,200
-0.11(-4.66%)
Oct 25, 2018
2.310
2.390
2.260
2.360
421,944
+0.03(+1.29%)
Oct 24, 2018
2.390
2.400
2.300
2.330
277,128
-0.07(-2.92%)
Oct 23, 2018
2.390
2.450
2.250
2.400
840,320
-0.05(-2.04%)
Oct 22, 2018
2.600
2.610
2.350
2.450
984,049
-0.16(-6.13%)
Oct 19, 2018
2.700
2.720
2.590
2.610
867,000
-0.11(-4.04%)
Oct 18, 2018
2.790
2.800
2.650
2.720
661,291
-0.08(-2.86%)
Oct 17, 2018
2.820
2.860
2.650
2.800
884,730
-0.06(-2.10%)
Oct 16, 2018
3.020
3.020
2.830
2.860
1,086,634
-0.04(-1.38%)
Oct 15, 2018
2.880
3.020
2.800
2.900
1,227,152
+0.00(+0.00%)
Oct 12, 2018
2.890
3.100
2.820
2.900
1,638,200
+0.05(+1.75%)
Oct 11, 2018
2.830
3.050
2.710
2.850
1,336,922
+0.00(+0.00%)
Oct 10, 2018
3.000
3.040
2.770
2.850
1,472,984
-0.21(-6.86%)
Oct 09, 2018
2.700
3.400
2.620
3.060
6,743,879
+0.34(+12.50%)
Oct 08, 2018
2.880
2.880
2.650
2.720
1,227,072
-0.15(-5.23%)
Oct 05, 2018
2.860
2.970
2.610
2.870
1,863,100
-0.02(-0.69%)
Oct 04, 2018
3.000
3.110
2.710
2.890
2,753,536
-0.23(-7.37%)
Oct 03, 2018
3.040
3.280
2.900
3.120
6,634,652
-1.04(-25.00%)
Oct 02, 2018
3.570
4.350
3.000
4.160
31,719,724
+1.61(+63.14%)
Oct 01, 2018
2.750
2.830
2.400
2.550
4,337,580
-0.15(-5.56%)
Sep 28, 2018
3.050
3.100
2.600
2.700
6,198,300
-0.15(-5.26%)
Sep 27, 2018
2.300
2.950
2.200
2.850
6,173,263
+0.60(+26.67%)
Sep 26, 2018
2.300
2.400
2.200
2.250
799,967
-0.10(-4.26%)
Sep 25, 2018
2.450
2.450
2.250
2.350
1,153,649
-0.05(-2.08%)
Sep 24, 2018
2.600
2.650
2.350
2.400
3,146,396
-0.10(-4.00%)
Sep 21, 2018
4.950
5.350
2.400
2.500
14,447,500
-0.85(-25.37%)
Sep 20, 2018
3.050
3.850
2.900
3.350
1,842,592
+0.35(+11.67%)
Sep 19, 2018
3.000
3.350
2.865
3.000
643,770
+0.10(+3.43%)
Sep 18, 2018
2.800
2.949
2.754
2.901
4,103
+0.05(+1.77%)
Sep 17, 2018
3.000
3.000
2.850
2.850
7,209
-0.10(-3.39%)
Sep 14, 2018
3.250
3.250
2.900
2.950
23,100
-0.35(-10.61%)
Sep 13, 2018
3.150
3.340
3.050
3.300
11,026
+0.15(+4.76%)
Sep 12, 2018
3.350
3.397
3.150
3.150
13,257
-0.25(-7.35%)
Sep 11, 2018
3.353
3.600
3.350
3.400
22,497
-0.04(-1.16%)
Sep 10, 2018
3.450
3.500
3.350
3.440
27,114
-0.10(-2.82%)
Sep 07, 2018
3.400
3.650
3.400
3.540
155,500
+0.19(+5.67%)
Sep 06, 2018
3.200
3.450
3.179
3.350
40,573
+0.26(+8.27%)
Sep 05, 2018
3.200
3.250
3.094
3.094
4,732
-0.06(-1.77%)
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
.