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
)
N/A
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, 2021
3.800
3.860
3.800
3.590
106,906
-0.33(-8.42%)
Nov 29, 2021
3.920
3.990
3.910
3.920
27,231
+0.02(+0.51%)
Nov 26, 2021
3.820
4.140
3.820
3.900
112,955
-0.36(-8.45%)
Nov 24, 2021
4.090
4.310
3.910
4.260
380,822
+0.08(+1.91%)
Nov 23, 2021
4.140
4.197
3.933
4.180
192,208
+0.08(+1.95%)
Nov 22, 2021
3.820
4.220
3.810
4.100
244,070
+0.21(+5.40%)
Nov 19, 2021
4.190
4.190
3.801
3.890
185,813
-0.36(-8.47%)
Nov 18, 2021
4.330
4.240
4.170
4.250
75,090
-0.11(-2.52%)
Nov 17, 2021
4.280
4.500
4.220
4.360
202,841
+0.09(+2.11%)
Nov 16, 2021
4.564
4.564
4.237
4.270
56,868
-0.23(-5.11%)
Nov 15, 2021
4.410
4.690
4.240
4.500
269,582
+0.16(+3.69%)
Nov 12, 2021
4.264
4.530
4.040
4.340
221,138
+0.08(+1.88%)
Nov 11, 2021
4.030
4.286
3.910
4.260
189,931
+0.21(+5.19%)
Nov 10, 2021
4.150
4.050
218,228
-0.12(-2.88%)
Nov 09, 2021
4.200
4.200
3.990
4.170
229,125
-0.03(-0.71%)
Nov 08, 2021
3.960
4.200
3.795
4.200
600,186
+0.48(+12.90%)
Nov 05, 2021
3.320
3.838
3.300
3.720
343,914
+0.41(+12.39%)
Nov 04, 2021
3.420
3.420
3.290
3.310
62,950
-0.11(-3.22%)
Nov 03, 2021
3.390
3.490
3.390
3.420
27,259
-0.01(-0.29%)
Nov 02, 2021
3.500
3.520
3.340
3.430
53,178
-0.07(-2.00%)
Nov 01, 2021
3.510
3.600
3.500
3.500
96,200
-0.01(-0.28%)
Oct 29, 2021
3.520
3.550
3.500
3.510
30,392
-0.04(-1.13%)
Oct 28, 2021
3.510
3.630
3.500
3.550
49,210
+0.02(+0.57%)
Oct 27, 2021
3.590
3.704
3.500
3.530
60,791
-0.10(-2.75%)
Oct 26, 2021
3.760
3.630
63,153
-0.06(-1.63%)
Oct 25, 2021
3.580
3.740
3.525
3.690
110,351
+0.10(+2.79%)
Oct 22, 2021
3.600
3.655
3.420
3.590
36,986
-0.04(-1.10%)
Oct 21, 2021
3.580
3.740
3.550
3.630
75,376
-0.03(-0.82%)
Oct 20, 2021
3.470
3.670
3.277
3.660
342,077
+0.19(+5.48%)
Oct 19, 2021
3.380
3.590
3.380
3.470
63,401
+0.06(+1.76%)
Oct 18, 2021
3.590
3.630
3.350
3.410
119,674
-0.17(-4.75%)
Oct 15, 2021
3.250
3.580
3.150
3.580
332,352
+0.31(+9.48%)
Oct 14, 2021
3.220
3.320
3.125
3.270
106,720
+0.03(+0.93%)
Oct 13, 2021
3.250
3.424
3.080
3.240
167,817
-0.01(-0.31%)
Oct 12, 2021
3.510
3.820
3.200
3.250
283,970
-0.31(-8.71%)
Oct 11, 2021
3.320
3.940
3.110
3.560
703,800
+0.27(+8.21%)
Oct 08, 2021
3.020
3.320
3.020
3.290
351,407
+0.33(+11.15%)
Oct 07, 2021
2.940
2.990
2.860
2.960
111,197
+0.16(+5.71%)
Oct 06, 2021
2.710
2.890
2.570
2.800
281,592
+0.09(+3.32%)
Oct 05, 2021
2.550
2.720
2.500
2.710
106,327
+0.19(+7.54%)
Oct 04, 2021
2.550
2.636
2.500
2.520
62,881
-0.03(-1.18%)
Oct 01, 2021
2.510
2.670
2.490
2.550
49,948
+0.04(+1.59%)
Sep 30, 2021
2.650
2.670
2.490
2.510
166,350
-0.11(-4.20%)
Sep 29, 2021
2.770
2.770
2.530
2.620
225,785
-0.14(-5.07%)
Sep 28, 2021
2.800
2.923
2.700
2.760
186,268
+0.00(+0.00%)
Sep 27, 2021
2.670
2.800
2.645
2.760
148,550
+0.13(+4.94%)
Sep 24, 2021
2.510
2.680
2.510
2.630
149,251
+0.07(+2.73%)
Sep 23, 2021
2.540
2.570
2.450
2.560
210,675
+0.07(+2.81%)
Sep 22, 2021
2.480
2.510
2.450
2.490
112,980
+0.02(+0.81%)
Sep 21, 2021
2.490
2.580
2.420
2.470
202,830
-0.02(-0.80%)
Sep 20, 2021
2.550
2.595
2.430
2.490
253,796
-0.11(-4.23%)
Sep 17, 2021
2.640
2.780
2.500
2.600
216,080
-0.08(-2.99%)
Sep 16, 2021
2.760
2.810
2.650
2.680
210,067
-0.12(-4.29%)
Sep 15, 2021
2.410
2.990
2.400
2.800
1,229,947
-0.50(-15.15%)
Sep 14, 2021
3.400
3.490
3.260
3.300
438,883
-0.09(-2.65%)
Sep 13, 2021
3.570
3.680
3.230
3.390
204,160
-0.16(-4.51%)
Sep 10, 2021
3.550
3.679
3.420
3.550
59,662
+0.07(+2.01%)
Sep 09, 2021
3.560
3.700
3.460
3.480
186,207
-0.04(-1.14%)
Sep 08, 2021
3.600
3.600
3.400
3.520
97,701
-0.08(-2.22%)
Sep 07, 2021
3.600
3.750
3.470
3.600
97,261
+0.02(+0.56%)
Sep 03, 2021
3.700
3.790
3.500
3.580
100,432
-0.13(-3.50%)
Sep 02, 2021
3.800
3.870
3.695
3.710
81,467
-0.07(-1.85%)
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
.