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 (%)
Apr 30, 2019
1.410
1.450
1.350
1.380
302,054
-0.01(-0.72%)
Apr 29, 2019
1.430
1.480
1.390
1.390
160,066
-0.05(-3.47%)
Apr 26, 2019
1.500
1.500
1.380
1.440
438,000
-0.09(-5.88%)
Apr 25, 2019
1.490
1.610
1.460
1.530
1,335,007
+0.05(+3.38%)
Apr 24, 2019
1.430
1.490
1.400
1.480
380,867
+0.04(+2.78%)
Apr 23, 2019
1.420
1.440
1.380
1.440
129,061
+0.03(+2.13%)
Apr 22, 2019
1.370
1.440
1.370
1.410
140,163
+0.02(+1.44%)
Apr 18, 2019
1.410
1.415
1.370
1.390
102,600
+0.02(+1.46%)
Apr 17, 2019
1.390
1.430
1.370
1.370
134,832
-0.01(-0.72%)
Apr 16, 2019
1.420
1.420
1.370
1.380
55,583
-0.05(-3.50%)
Apr 15, 2019
1.370
1.430
1.360
1.430
68,354
+0.07(+5.15%)
Apr 12, 2019
1.390
1.390
1.360
1.360
67,500
-0.02(-1.45%)
Apr 11, 2019
1.400
1.400
1.370
1.380
56,901
-0.01(-0.72%)
Apr 10, 2019
1.400
1.400
1.360
1.390
66,338
-0.01(-0.71%)
Apr 09, 2019
1.450
1.480
1.360
1.400
175,165
-0.06(-4.11%)
Apr 08, 2019
1.360
1.480
1.340
1.460
579,998
+0.10(+7.36%)
Apr 05, 2019
1.350
1.377
1.340
1.360
132,000
+0.01(+0.73%)
Apr 04, 2019
1.370
1.380
1.320
1.350
114,645
-0.01(-0.74%)
Apr 03, 2019
1.370
1.380
1.350
1.360
80,270
+0.01(+0.74%)
Apr 02, 2019
1.400
1.400
1.350
1.350
176,685
-0.03(-2.29%)
Apr 01, 2019
1.380
1.410
1.380
1.382
77,722
+0.00(+0.12%)
Mar 29, 2019
1.360
1.410
1.360
1.380
123,300
+0.02(+1.47%)
Mar 28, 2019
1.360
1.380
1.350
1.360
40,690
-0.01(-0.73%)
Mar 27, 2019
1.350
1.370
1.330
1.370
61,426
+0.03(+2.24%)
Mar 26, 2019
1.360
1.370
1.320
1.340
105,149
-0.03(-2.19%)
Mar 25, 2019
1.390
1.400
1.350
1.370
114,628
-0.01(-0.72%)
Mar 22, 2019
1.370
1.410
1.350
1.380
146,800
+0.01(+0.73%)
Mar 21, 2019
1.390
1.420
1.370
1.370
148,649
-0.04(-2.84%)
Mar 20, 2019
1.450
1.450
1.390
1.410
97,825
-0.04(-2.76%)
Mar 19, 2019
1.430
1.470
1.380
1.450
314,381
+0.02(+1.40%)
Mar 18, 2019
1.390
1.570
1.360
1.430
537,283
+0.09(+6.72%)
Mar 15, 2019
1.410
1.419
1.320
1.340
254,300
-0.08(-5.63%)
Mar 14, 2019
1.460
1.500
1.390
1.420
265,944
-0.08(-5.33%)
Mar 13, 2019
1.440
1.540
1.400
1.500
969,439
+0.13(+9.49%)
Mar 12, 2019
1.320
1.370
1.300
1.370
175,310
+0.06(+4.58%)
Mar 11, 2019
1.300
1.330
1.260
1.310
140,588
+0.01(+0.51%)
Mar 08, 2019
1.260
1.303
1.210
1.303
208,200
+0.03(+2.63%)
Mar 07, 2019
1.340
1.340
1.250
1.270
263,010
-0.08(-5.93%)
Mar 06, 2019
1.390
1.390
1.320
1.350
192,381
-0.02(-1.46%)
Mar 05, 2019
1.380
1.405
1.350
1.370
100,491
+0.01(+0.74%)
Mar 04, 2019
1.410
1.434
1.350
1.360
130,342
-0.05(-3.55%)
Mar 01, 2019
1.380
1.410
1.350
1.410
161,900
+0.06(+4.44%)
Feb 28, 2019
1.350
1.409
1.340
1.350
210,258
+0.00(+0.00%)
Feb 27, 2019
1.380
1.390
1.350
1.350
218,857
-0.02(-1.46%)
Feb 26, 2019
1.380
1.420
1.350
1.370
313,795
-0.03(-2.14%)
Feb 25, 2019
1.390
1.420
1.340
1.400
446,337
+0.01(+0.72%)
Feb 22, 2019
1.410
1.430
1.360
1.390
198,000
-0.03(-2.11%)
Feb 21, 2019
1.440
1.450
1.380
1.420
124,461
-0.02(-1.39%)
Feb 20, 2019
1.450
1.470
1.380
1.440
328,342
-0.02(-1.37%)
Feb 19, 2019
1.530
1.540
1.450
1.460
199,934
-0.07(-4.58%)
Feb 15, 2019
1.500
1.550
1.500
1.530
149,300
+0.03(+2.00%)
Feb 14, 2019
1.480
1.550
1.450
1.500
88,832
+0.00(+0.00%)
Feb 13, 2019
1.530
1.550
1.500
1.500
133,770
-0.05(-3.23%)
Feb 12, 2019
1.480
1.550
1.470
1.550
239,936
+0.09(+6.16%)
Feb 11, 2019
1.440
1.510
1.430
1.460
130,477
+0.01(+0.69%)
Feb 08, 2019
1.430
1.500
1.400
1.450
297,800
+0.01(+0.69%)
Feb 07, 2019
1.500
1.540
1.400
1.440
332,065
-0.03(-2.04%)
Feb 06, 2019
1.550
1.580
1.440
1.470
350,201
-0.08(-5.16%)
Feb 05, 2019
1.610
1.640
1.510
1.550
432,737
-0.05(-3.13%)
Feb 04, 2019
1.610
1.700
1.570
1.600
714,649
+0.00(+0.00%)
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
.