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 (%)
Feb 28, 2023
0.8800
0.9000
0.8600
0.8900
10,944
+0.01(+1.14%)
Feb 27, 2023
0.8500
0.9400
0.8300
0.8800
42,158
+0.04(+5.31%)
Feb 24, 2023
0.9000
0.9000
0.8300
0.8356
68,239
-0.07(-8.17%)
Feb 23, 2023
0.9400
0.9400
0.9000
0.9099
20,344
-0.05(-5.22%)
Feb 22, 2023
0.9401
0.9878
0.9400
0.9600
11,470
+0.03(+3.23%)
Feb 21, 2023
0.9400
0.9570
0.9300
0.9300
4,287
-0.04(-4.52%)
Feb 17, 2023
0.9700
0.9900
0.9405
0.9740
5,737
+0.01(+1.46%)
Feb 16, 2023
0.9900
0.9975
0.9457
0.9600
24,537
-0.02(-2.04%)
Feb 15, 2023
1.040
1.040
0.9800
0.9800
7,499
+0.01(+1.03%)
Feb 14, 2023
1.010
1.045
0.9700
0.9700
6,276
-0.04(-3.96%)
Feb 13, 2023
1.060
1.070
0.9700
1.010
60,632
-0.03(-2.89%)
Feb 10, 2023
1.040
1.080
1.010
1.040
40,650
+0.00(+0.01%)
Feb 09, 2023
1.120
1.120
1.010
1.040
26,763
-0.07(-6.31%)
Feb 08, 2023
1.070
1.130
1.057
1.110
14,740
+0.04(+3.74%)
Feb 07, 2023
1.050
1.070
1.011
1.070
7,613
+0.02(+1.90%)
Feb 06, 2023
1.140
1.142
1.050
1.050
16,174
-0.06(-5.41%)
Feb 03, 2023
0.9500
1.214
0.9500
1.110
101,923
+0.13(+13.28%)
Feb 02, 2023
0.9670
0.9898
0.9600
0.9799
20,020
+0.02(+2.33%)
Feb 01, 2023
0.9800
0.9770
0.9200
0.9576
16,576
+0.03(+2.98%)
Jan 31, 2023
0.9200
0.9347
0.9000
0.9299
13,396
-0.00(-0.01%)
Jan 30, 2023
0.8950
0.9900
0.8950
0.9300
67,370
+0.04(+3.91%)
Jan 27, 2023
0.9499
0.9499
0.8810
0.8950
31,087
-0.02(-1.77%)
Jan 26, 2023
0.9900
1.000
0.9111
0.9111
49,840
-0.07(-7.49%)
Jan 25, 2023
0.9650
0.9850
0.9500
0.9849
7,188
+0.02(+2.54%)
Jan 24, 2023
0.9500
0.9900
0.9499
0.9605
11,967
+0.01(+0.98%)
Jan 23, 2023
0.9500
1.000
0.9500
0.9512
12,183
-0.02(-2.27%)
Jan 20, 2023
0.9700
0.9889
0.9445
0.9733
16,228
+0.01(+1.42%)
Jan 19, 2023
0.9398
0.9600
0.9131
0.9597
5,654
+0.01(+1.28%)
Jan 18, 2023
0.9424
0.9551
0.9212
0.9476
21,746
-0.00(-0.25%)
Jan 17, 2023
0.9900
1.000
0.9301
0.9500
43,429
-0.04(-4.06%)
Jan 13, 2023
0.9700
1.000
0.9600
0.9902
50,795
+0.05(+5.34%)
Jan 12, 2023
0.9300
0.9700
0.9300
0.9400
20,892
+0.01(+1.08%)
Jan 11, 2023
0.9500
0.9700
0.8931
0.9300
89,023
+0.00(+0.02%)
Jan 10, 2023
0.8402
0.9394
0.8321
0.9298
43,345
+0.09(+10.69%)
Jan 09, 2023
0.8300
0.8400
0.8011
0.8400
24,008
+0.02(+2.44%)
Jan 06, 2023
0.7389
0.8499
0.7389
0.8200
46,741
+0.10(+13.89%)
Jan 05, 2023
0.7900
0.8160
0.7200
0.7200
44,103
-0.06(-7.90%)
Jan 04, 2023
0.7999
0.8000
0.7700
0.7818
26,156
-0.03(-3.48%)
Jan 03, 2023
0.7705
0.8100
0.7705
0.8100
11,383
+0.02(+2.53%)
Dec 30, 2022
0.7900
0.7900
0.7701
0.7900
20,964
-0.01(-1.24%)
Dec 29, 2022
0.8009
0.8198
0.7699
0.7999
45,698
+0.00(+0.00%)
Dec 28, 2022
0.7899
0.8200
0.7699
0.7999
75,461
+0.01(+1.19%)
Dec 27, 2022
0.7050
0.8000
0.7000
0.7905
58,871
+0.09(+12.13%)
Dec 23, 2022
0.7200
0.7200
0.7000
0.7050
33,857
-0.01(-1.02%)
Dec 22, 2022
0.7182
0.7197
0.7117
0.7123
22,668
+0.00(+0.08%)
Dec 21, 2022
0.7200
0.7200
0.7117
0.7117
32,585
+0.00(+0.24%)
Dec 20, 2022
0.7000
0.7699
0.7000
0.7100
18,658
+0.01(+1.43%)
Dec 19, 2022
0.7200
0.7499
0.6801
0.7000
50,423
-0.04(-5.24%)
Dec 16, 2022
0.7350
0.7700
0.7206
0.7387
17,130
-0.02(-2.07%)
Dec 15, 2022
0.7600
0.7699
0.7350
0.7543
45,009
+0.01(+1.19%)
Dec 14, 2022
0.7300
0.7700
0.7300
0.7454
32,168
-0.02(-3.19%)
Dec 13, 2022
0.7400
0.7700
0.7300
0.7700
22,887
+0.03(+3.87%)
Dec 12, 2022
0.7600
0.7629
0.7086
0.7413
29,683
-0.02(-2.83%)
Dec 09, 2022
0.7710
0.7715
0.7100
0.7629
23,261
-0.01(-1.10%)
Dec 08, 2022
0.7701
0.7927
0.7601
0.7714
14,259
+0.00(+0.13%)
Dec 07, 2022
0.7800
0.7940
0.7400
0.7704
10,218
-0.01(-1.73%)
Dec 06, 2022
0.8324
0.8330
0.7502
0.7840
53,468
-0.03(-3.79%)
Dec 05, 2022
0.7800
0.8325
0.7781
0.8149
21,051
+0.02(+3.15%)
Dec 02, 2022
0.7700
0.8323
0.7700
0.7900
20,606
+0.03(+3.50%)
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
.