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, 2022
0.7262
0.7681
0.7262
0.7679
25,824
+0.05(+6.25%)
Nov 29, 2022
0.7500
0.7700
0.7100
0.7227
36,029
+0.00(+0.24%)
Nov 28, 2022
0.7500
0.7500
0.7210
0.7210
11,518
-0.03(-3.85%)
Nov 25, 2022
0.7200
0.7499
0.7200
0.7499
11,233
+0.03(+3.45%)
Nov 23, 2022
0.7500
0.7501
0.7210
0.7249
11,816
-0.01(-0.70%)
Nov 22, 2022
0.7500
0.7700
0.7300
0.7300
44,331
-0.02(-2.67%)
Nov 21, 2022
0.7600
0.7783
0.7025
0.7500
43,873
+0.01(+0.67%)
Nov 18, 2022
0.7500
0.7500
0.7023
0.7450
14,330
+0.03(+3.47%)
Nov 17, 2022
0.7399
0.7599
0.7023
0.7200
33,147
+0.02(+2.52%)
Nov 16, 2022
0.6841
0.7250
0.6500
0.7023
75,351
+0.01(+1.05%)
Nov 15, 2022
0.7392
0.7776
0.6703
0.6950
168,437
-0.02(-2.63%)
Nov 14, 2022
0.7320
0.7793
0.7102
0.7138
44,652
-0.04(-5.41%)
Nov 11, 2022
0.7410
0.8381
0.7303
0.7546
94,925
-0.00(-0.41%)
Nov 10, 2022
0.7900
0.7900
0.7419
0.7577
18,581
-0.02(-2.88%)
Nov 09, 2022
0.7862
0.8400
0.7800
0.7802
5,926
-0.03(-3.68%)
Nov 08, 2022
0.8000
0.8475
0.7801
0.8100
3,487
-0.00(-0.59%)
Nov 07, 2022
0.8400
0.9000
0.7901
0.8148
45,177
+0.02(+3.14%)
Nov 04, 2022
0.7899
0.8031
0.7801
0.7900
26,625
+0.01(+1.24%)
Nov 03, 2022
0.7716
0.7900
0.7716
0.7803
14,162
-0.00(-0.62%)
Nov 02, 2022
0.8112
0.8706
0.7544
0.7852
91,330
-0.06(-7.11%)
Nov 01, 2022
0.8604
0.9031
0.8427
0.8453
28,755
-0.03(-3.24%)
Oct 31, 2022
0.8998
0.8998
0.8505
0.8736
29,080
-0.03(-2.91%)
Oct 28, 2022
0.8742
0.9388
0.8700
0.8998
14,206
+0.02(+1.75%)
Oct 27, 2022
0.8988
0.8988
0.8711
0.8843
10,473
-0.02(-2.14%)
Oct 26, 2022
0.9000
0.9310
0.8661
0.9036
18,271
+0.00(+0.41%)
Oct 25, 2022
0.9000
0.9486
0.8500
0.8999
6,408
+0.04(+4.29%)
Oct 24, 2022
0.9550
0.9550
0.8629
0.8629
8,837
-0.03(-3.08%)
Oct 21, 2022
0.8595
0.9171
0.8409
0.8903
7,847
+0.03(+3.58%)
Oct 20, 2022
0.9577
0.9592
0.8520
0.8595
19,670
-0.04(-4.52%)
Oct 19, 2022
0.9100
0.9417
0.9000
0.9002
20,177
-0.04(-4.24%)
Oct 18, 2022
0.9258
1.000
0.9134
0.9401
22,016
-0.02(-2.52%)
Oct 17, 2022
1.010
1.050
0.9000
0.9644
34,295
-0.08(-7.27%)
Oct 14, 2022
0.9895
1.080
0.9633
1.040
49,120
+0.04(+4.22%)
Oct 13, 2022
0.8714
1.010
0.8112
0.9979
83,914
+0.13(+14.52%)
Oct 12, 2022
0.8200
0.9000
0.8200
0.8714
41,533
+0.05(+6.26%)
Oct 11, 2022
0.8500
0.8678
0.7864
0.8201
63,704
-0.03(-3.51%)
Oct 10, 2022
0.8500
0.8649
0.8112
0.8499
17,295
-0.02(-2.20%)
Oct 07, 2022
0.8500
0.9000
0.8500
0.8690
71,016
-0.03(-2.88%)
Oct 06, 2022
0.7500
0.9383
0.7394
0.8948
284,937
+0.18(+26.01%)
Oct 05, 2022
0.7742
0.7742
0.7010
0.7101
26,568
-0.05(-7.02%)
Oct 04, 2022
0.7800
0.7800
0.7300
0.7637
26,049
-0.01(-1.22%)
Oct 03, 2022
0.7532
0.7971
0.7295
0.7731
29,809
+0.04(+5.90%)
Sep 30, 2022
0.7500
0.8099
0.6800
0.7300
116,124
+0.05(+7.35%)
Sep 29, 2022
0.7217
0.7477
0.6700
0.6800
51,476
-0.03(-4.52%)
Sep 28, 2022
0.7087
0.7400
0.6730
0.7122
16,671
+0.03(+4.69%)
Sep 27, 2022
0.6750
0.7174
0.6711
0.6803
49,791
+0.01(+0.77%)
Sep 26, 2022
0.7667
0.8100
0.6700
0.6751
158,755
-0.10(-13.46%)
Sep 23, 2022
0.8600
0.8685
0.7700
0.7801
73,230
-0.08(-9.32%)
Sep 22, 2022
0.8900
0.9699
0.8206
0.8603
146,476
-0.02(-2.24%)
Sep 21, 2022
0.9100
0.9148
0.8502
0.8800
42,998
+0.01(+1.15%)
Sep 20, 2022
0.8414
0.9036
0.8414
0.8700
27,883
+0.03(+3.40%)
Sep 19, 2022
1.050
1.060
0.8332
0.8414
274,086
-0.16(-15.86%)
Sep 16, 2022
1.070
1.070
0.9500
1.000
109,155
-0.09(-8.26%)
Sep 15, 2022
1.120
1.150
1.051
1.090
86,010
+0.04(+3.81%)
Sep 14, 2022
1.350
1.350
1.010
1.050
268,381
-0.31(-22.79%)
Sep 13, 2022
1.370
1.385
1.310
1.360
23,023
+0.01(+0.74%)
Sep 12, 2022
1.370
1.400
1.310
1.350
18,405
+0.01(+0.75%)
Sep 09, 2022
1.350
1.380
1.340
1.340
19,712
+0.00(+0.00%)
Sep 08, 2022
1.300
1.370
1.290
1.340
33,601
+0.06(+4.69%)
Sep 07, 2022
1.300
1.330
1.280
1.280
45,904
+0.05(+4.07%)
Sep 06, 2022
1.300
1.300
1.205
1.230
34,696
-0.04(-3.15%)
Sep 02, 2022
1.290
1.298
1.230
1.270
6,387
+0.03(+2.42%)
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
.