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 (%)
Dec 31, 2019
1.420
1.470
1.400
1.460
203,700
+0.04(+2.82%)
Dec 30, 2019
1.400
1.440
1.400
1.420
79,144
-0.02(-1.39%)
Dec 27, 2019
1.480
1.520
1.410
1.440
182,900
-0.05(-3.36%)
Dec 26, 2019
1.540
1.550
1.450
1.490
119,518
-0.01(-0.67%)
Dec 24, 2019
1.500
1.570
1.500
1.500
78,500
+0.00(+0.00%)
Dec 23, 2019
1.530
1.590
1.418
1.500
244,056
-0.19(-11.24%)
Dec 20, 2019
1.710
1.710
1.660
1.690
98,100
+0.01(+0.60%)
Dec 19, 2019
1.690
1.720
1.680
1.680
41,839
-0.03(-1.75%)
Dec 18, 2019
1.630
1.750
1.440
1.710
330,989
-0.09(-5.00%)
Dec 17, 2019
1.670
1.851
1.660
1.800
139,025
+0.11(+6.51%)
Dec 16, 2019
1.780
1.784
1.670
1.690
66,346
-0.05(-2.87%)
Dec 13, 2019
1.760
1.790
1.720
1.740
39,300
-0.05(-2.79%)
Dec 12, 2019
1.770
1.800
1.720
1.790
45,426
+0.02(+1.13%)
Dec 11, 2019
1.820
1.830
1.730
1.770
158,342
+0.00(+0.00%)
Dec 10, 2019
1.690
1.840
1.680
1.770
199,743
+0.08(+4.73%)
Dec 09, 2019
1.620
1.720
1.590
1.690
155,650
+0.08(+4.97%)
Dec 06, 2019
1.600
1.620
1.590
1.610
59,800
+0.01(+0.66%)
Dec 05, 2019
1.590
1.614
1.560
1.599
52,188
-0.01(-0.65%)
Dec 04, 2019
1.600
1.620
1.570
1.610
21,833
+0.01(+0.63%)
Dec 03, 2019
1.580
1.640
1.550
1.600
118,339
+0.02(+1.27%)
Dec 02, 2019
1.570
1.590
1.545
1.580
59,780
-0.02(-1.25%)
Nov 29, 2019
1.540
1.610
1.540
1.600
60,800
+0.06(+3.90%)
Nov 27, 2019
1.540
1.570
1.510
1.540
77,300
-0.01(-0.65%)
Nov 26, 2019
1.500
1.550
1.480
1.550
138,454
+0.06(+4.03%)
Nov 25, 2019
1.540
1.540
1.490
1.490
47,955
-0.03(-1.97%)
Nov 22, 2019
1.490
1.550
1.480
1.520
76,500
+0.02(+1.33%)
Nov 21, 2019
1.470
1.500
1.430
1.500
47,583
+0.03(+2.04%)
Nov 20, 2019
1.490
1.530
1.460
1.470
70,721
-0.02(-1.08%)
Nov 19, 2019
1.530
1.550
1.480
1.486
100,223
-0.07(-4.74%)
Nov 18, 2019
1.560
1.580
1.520
1.560
52,364
-0.01(-0.64%)
Nov 15, 2019
1.552
1.664
1.552
1.570
90,000
-0.04(-2.48%)
Nov 14, 2019
1.500
1.610
1.500
1.610
110,595
+0.09(+5.92%)
Nov 13, 2019
1.600
1.620
1.430
1.520
120,194
-0.09(-5.59%)
Nov 12, 2019
1.660
1.700
1.610
1.610
123,320
-0.06(-3.59%)
Nov 11, 2019
1.690
1.695
1.660
1.670
31,752
-0.02(-1.18%)
Nov 08, 2019
1.720
1.720
1.670
1.690
34,100
+0.01(+0.60%)
Nov 07, 2019
1.730
1.740
1.670
1.680
86,470
-0.06(-3.45%)
Nov 06, 2019
1.790
1.790
1.700
1.740
44,622
-0.05(-2.79%)
Nov 05, 2019
1.780
1.800
1.760
1.790
24,448
+0.01(+0.56%)
Nov 04, 2019
1.740
1.800
1.740
1.780
53,787
+0.06(+3.49%)
Nov 01, 2019
1.670
1.750
1.650
1.720
41,500
+0.05(+2.99%)
Oct 31, 2019
1.690
1.700
1.650
1.670
32,302
-0.01(-0.60%)
Oct 30, 2019
1.730
1.790
1.650
1.680
118,664
-0.08(-4.55%)
Oct 29, 2019
1.810
1.810
1.710
1.760
65,112
-0.05(-2.76%)
Oct 28, 2019
1.640
1.820
1.600
1.810
229,413
+0.16(+9.70%)
Oct 25, 2019
1.630
1.670
1.620
1.650
35,100
+0.00(+0.00%)
Oct 24, 2019
1.690
1.690
1.590
1.650
70,585
-0.04(-2.37%)
Oct 23, 2019
1.630
1.710
1.610
1.690
48,398
+0.06(+3.68%)
Oct 22, 2019
1.640
1.660
1.590
1.630
33,122
-0.02(-1.21%)
Oct 21, 2019
1.650
1.670
1.590
1.650
56,854
+0.00(+0.00%)
Oct 18, 2019
1.610
1.660
1.561
1.650
109,600
+0.04(+2.48%)
Oct 17, 2019
1.650
1.690
1.595
1.610
86,066
-0.04(-2.42%)
Oct 16, 2019
1.670
1.770
1.640
1.650
325,388
-0.05(-2.94%)
Oct 15, 2019
1.700
1.760
1.620
1.700
82,841
+0.00(+0.00%)
Oct 14, 2019
1.770
1.790
1.650
1.700
81,938
-0.05(-2.86%)
Oct 11, 2019
1.740
1.837
1.740
1.750
50,900
+0.01(+0.57%)
Oct 10, 2019
1.870
1.922
1.710
1.740
105,986
-0.11(-5.95%)
Oct 09, 2019
1.930
1.980
1.850
1.850
56,737
-0.05(-2.63%)
Oct 08, 2019
1.960
2.010
1.900
1.900
68,725
-0.07(-3.55%)
Oct 07, 2019
1.940
2.019
1.902
1.970
55,767
-0.02(-1.01%)
Oct 04, 2019
2.050
2.060
1.920
1.990
66,300
-0.06(-2.93%)
Oct 03, 2019
1.920
2.050
1.900
2.050
108,112
+0.11(+5.67%)
Oct 02, 2019
2.030
2.050
1.877
1.940
118,203
-0.12(-5.83%)
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
.