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, 2020
2.410
2.410
2.410
287,025
-0.16(-6.23%)
Dec 30, 2020
2.720
2.750
2.540
2.570
287,025
-0.12(-4.46%)
Dec 29, 2020
2.740
2.800
2.620
2.690
223,187
-0.08(-2.89%)
Dec 28, 2020
2.540
2.950
2.540
2.770
320,178
+0.16(+6.13%)
Dec 24, 2020
2.920
2.950
2.568
2.610
312,800
-0.28(-9.69%)
Dec 23, 2020
2.910
2.980
2.700
2.890
340,223
+0.07(+2.48%)
Dec 22, 2020
3.140
3.250
2.700
2.820
910,158
-0.40(-12.42%)
Dec 21, 2020
2.770
3.250
2.750
3.220
1,786,029
+0.47(+17.09%)
Dec 18, 2020
2.590
2.780
2.490
2.750
873,300
+0.12(+4.56%)
Dec 17, 2020
2.260
2.680
2.260
2.630
1,533,789
+0.27(+11.44%)
Dec 16, 2020
2.420
2.950
2.140
2.360
12,187,031
+0.36(+18.00%)
Dec 15, 2020
1.850
2.000
1.820
2.000
951,438
+0.18(+9.89%)
Dec 14, 2020
1.760
1.850
1.660
1.820
280,705
+0.09(+5.20%)
Dec 11, 2020
1.750
1.850
1.700
1.730
159,000
-0.04(-2.26%)
Dec 10, 2020
1.800
1.810
1.730
1.770
71,589
+0.00(+0.00%)
Dec 09, 2020
1.810
1.850
1.750
1.770
119,272
-0.09(-4.84%)
Dec 08, 2020
1.880
1.910
1.780
1.860
183,578
+0.00(+0.00%)
Dec 07, 2020
1.840
1.891
1.730
1.860
135,621
+0.03(+1.64%)
Dec 04, 2020
1.780
1.880
1.740
1.830
258,600
+0.05(+2.81%)
Dec 03, 2020
1.780
1.870
1.690
1.780
160,258
-0.09(-4.81%)
Dec 02, 2020
1.590
2.080
1.530
1.870
768,932
+0.11(+6.25%)
Dec 01, 2020
1.890
2.100
1.640
1.760
1,374,078
+0.01(+0.57%)
Nov 30, 2020
1.400
1.790
1.330
1.750
1,510,421
+0.34(+24.11%)
Nov 27, 2020
1.350
1.410
1.350
1.410
48,800
+0.04(+2.92%)
Nov 25, 2020
1.380
1.450
1.270
1.370
154,000
-0.10(-6.80%)
Nov 24, 2020
1.400
1.490
1.320
1.470
133,635
+0.04(+2.80%)
Nov 23, 2020
1.500
1.500
1.410
1.430
115,451
-0.04(-2.72%)
Nov 20, 2020
1.480
1.540
1.411
1.470
273,700
+0.06(+4.26%)
Nov 19, 2020
1.350
1.450
1.320
1.410
243,962
+0.08(+6.02%)
Nov 18, 2020
1.200
1.370
1.180
1.330
246,092
+0.11(+9.11%)
Nov 17, 2020
1.210
1.220
1.190
1.219
34,424
-0.01(-0.89%)
Nov 16, 2020
1.180
1.230
1.170
1.230
61,203
+0.06(+5.13%)
Nov 13, 2020
1.190
1.200
1.150
1.170
26,400
-0.02(-1.68%)
Nov 12, 2020
1.200
1.225
1.170
1.190
23,216
-0.01(-0.83%)
Nov 11, 2020
1.250
1.250
1.150
1.200
70,307
-0.04(-3.23%)
Nov 10, 2020
1.200
1.240
1.163
1.240
89,111
+0.05(+4.20%)
Nov 09, 2020
1.190
1.200
1.120
1.190
70,095
+0.02(+1.71%)
Nov 06, 2020
1.140
1.190
1.129
1.170
51,000
+0.02(+1.74%)
Nov 05, 2020
1.150
1.190
1.100
1.150
60,604
+0.02(+1.77%)
Nov 04, 2020
1.100
1.140
1.050
1.130
64,659
+0.05(+4.63%)
Nov 03, 2020
1.050
1.085
1.030
1.080
40,530
+0.01(+0.93%)
Nov 02, 2020
1.080
1.080
1.038
1.070
30,169
-0.01(-0.93%)
Oct 30, 2020
1.083
1.083
1.017
1.080
74,900
+0.00(+0.00%)
Oct 29, 2020
1.110
1.110
1.030
1.080
76,545
-0.02(-1.82%)
Oct 28, 2020
1.100
1.100
1.070
1.100
38,715
-0.01(-0.90%)
Oct 27, 2020
1.050
1.120
1.050
1.110
57,583
+0.06(+5.56%)
Oct 26, 2020
1.060
1.100
1.040
1.052
56,335
-0.02(-1.73%)
Oct 23, 2020
1.090
1.090
1.070
1.070
14,900
-0.02(-1.83%)
Oct 22, 2020
1.100
1.110
1.060
1.090
39,444
-0.00(-0.32%)
Oct 21, 2020
1.090
1.100
1.070
1.093
40,518
+0.01(+1.25%)
Oct 20, 2020
1.080
1.120
1.070
1.080
89,832
-0.02(-1.82%)
Oct 19, 2020
1.120
1.125
1.030
1.100
236,063
-0.03(-2.65%)
Oct 16, 2020
1.140
1.170
1.110
1.130
80,300
-0.03(-2.59%)
Oct 15, 2020
1.160
1.165
1.110
1.160
64,112
-0.01(-0.85%)
Oct 14, 2020
1.230
1.230
1.170
1.170
65,194
-0.04(-3.31%)
Oct 13, 2020
1.220
1.230
1.170
1.210
72,840
-0.01(-0.82%)
Oct 12, 2020
1.250
1.280
1.220
1.220
42,791
-0.03(-2.40%)
Oct 09, 2020
1.210
1.280
1.206
1.250
148,800
+0.04(+3.31%)
Oct 08, 2020
1.170
1.250
1.170
1.210
123,414
+0.03(+2.54%)
Oct 07, 2020
1.150
1.250
1.145
1.180
180,436
+0.02(+1.72%)
Oct 06, 2020
1.150
1.160
1.120
1.160
94,169
+0.00(+0.16%)
Oct 05, 2020
1.140
1.170
1.110
1.158
99,634
-0.01(-0.59%)
Oct 02, 2020
1.110
1.220
1.110
1.165
196,800
+0.03(+2.19%)
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
.