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 (%)
Jun 30, 2020
0.9700
0.9900
0.9400
0.9600
54,927
-0.01(-1.03%)
Jun 29, 2020
0.9900
1.020
0.9600
0.9700
106,348
-0.04(-3.96%)
Jun 26, 2020
1.040
1.055
0.9900
1.010
64,700
-0.02(-1.94%)
Jun 25, 2020
1.000
1.070
0.9800
1.030
97,607
+0.03(+3.00%)
Jun 24, 2020
1.000
1.020
0.9800
1.000
289,663
+0.00(+0.00%)
Jun 23, 2020
1.100
1.100
0.9800
1.000
422,062
+0.00(+0.00%)
Jun 22, 2020
1.010
1.050
1.000
1.000
154,054
-0.01(-0.99%)
Jun 19, 2020
1.085
1.100
0.9800
1.010
331,100
-0.04(-3.81%)
Jun 18, 2020
1.090
1.110
1.050
1.050
155,697
-0.06(-5.41%)
Jun 17, 2020
1.110
1.120
1.070
1.110
201,334
+0.00(+0.00%)
Jun 16, 2020
1.200
1.270
1.070
1.110
481,956
-0.09(-7.50%)
Jun 15, 2020
1.090
1.280
1.030
1.200
415,218
+0.18(+17.65%)
Jun 12, 2020
1.120
1.140
0.9907
1.020
420,200
+0.03(+3.03%)
Jun 11, 2020
1.130
1.170
0.9900
0.9900
332,179
-0.18(-15.38%)
Jun 10, 2020
1.250
1.250
1.120
1.170
145,469
-0.05(-4.10%)
Jun 09, 2020
1.300
1.320
1.220
1.220
211,799
-0.14(-10.29%)
Jun 08, 2020
1.250
1.590
1.250
1.360
918,103
-0.04(-2.86%)
Jun 05, 2020
1.230
1.430
1.070
1.400
1,126,000
-0.02(-1.41%)
Jun 04, 2020
0.8500
1.490
0.8500
1.420
4,688,792
+0.55(+63.22%)
Jun 03, 2020
0.8500
0.8800
0.8500
0.8700
56,917
+0.00(+0.00%)
Jun 02, 2020
0.8700
0.8800
0.8450
0.8700
54,040
+0.00(+0.00%)
Jun 01, 2020
0.8800
0.8800
0.8450
0.8700
29,320
-0.01(-0.80%)
May 29, 2020
0.8500
0.8880
0.8401
0.8770
66,600
-0.01(-1.67%)
May 28, 2020
0.8801
0.9500
0.8381
0.8919
142,825
+0.04(+4.93%)
May 27, 2020
0.8900
0.9380
0.7900
0.8500
328,504
-0.05(-5.56%)
May 26, 2020
0.7800
1.040
0.7700
0.9000
1,434,737
+0.13(+16.88%)
May 22, 2020
0.7800
0.7899
0.7300
0.7700
52,100
+0.02(+2.67%)
May 21, 2020
0.7700
0.7700
0.7300
0.7500
17,201
-0.01(-1.32%)
May 20, 2020
0.7300
0.7900
0.7300
0.7600
26,660
+0.03(+4.81%)
May 19, 2020
0.7900
0.7900
0.7150
0.7251
57,345
-0.03(-3.82%)
May 18, 2020
0.8100
0.8100
0.7180
0.7539
62,254
+0.00(+0.52%)
May 15, 2020
0.7412
0.7782
0.7000
0.7500
17,400
+0.01(+1.37%)
May 14, 2020
0.7116
0.8000
0.6800
0.7399
67,163
+0.02(+3.04%)
May 13, 2020
0.7774
0.7774
0.7040
0.7181
37,292
-0.05(-6.35%)
May 12, 2020
0.7300
0.7800
0.7000
0.7668
75,278
+0.03(+3.86%)
May 11, 2020
0.7889
0.7950
0.7120
0.7383
78,429
-0.05(-5.89%)
May 08, 2020
0.7600
0.8000
0.7500
0.7845
32,800
+0.03(+4.60%)
May 07, 2020
0.8258
0.8273
0.7279
0.7500
72,953
-0.07(-8.54%)
May 06, 2020
0.8200
0.8500
0.7700
0.8200
20,323
+0.01(+1.23%)
May 05, 2020
0.7600
0.8500
0.7400
0.8100
58,218
+0.05(+6.58%)
May 04, 2020
0.8000
0.8000
0.7301
0.7600
93,777
-0.01(-1.66%)
May 01, 2020
0.8899
0.8900
0.7725
0.7728
117,400
-0.12(-13.16%)
Apr 30, 2020
0.9287
0.9287
0.8200
0.8899
109,727
+0.01(+1.13%)
Apr 29, 2020
0.8000
0.9500
0.7900
0.8800
286,115
+0.10(+12.82%)
Apr 28, 2020
0.7200
0.8000
0.6800
0.7800
176,055
+0.07(+9.86%)
Apr 27, 2020
0.7500
0.7598
0.6600
0.7100
72,180
-0.02(-3.27%)
Apr 24, 2020
0.7900
0.7900
0.7100
0.7340
37,700
-0.02(-2.13%)
Apr 23, 2020
0.7400
0.7600
0.7100
0.7500
104,015
+0.01(+1.38%)
Apr 22, 2020
0.7500
0.7600
0.6836
0.7398
126,045
+0.02(+2.75%)
Apr 21, 2020
0.7099
0.7400
0.6501
0.7200
125,527
+0.00(+0.00%)
Apr 20, 2020
0.6800
0.8500
0.6300
0.7200
509,655
+0.09(+14.29%)
Apr 17, 2020
0.6000
0.6400
0.5900
0.6300
110,100
+0.03(+5.00%)
Apr 16, 2020
0.6000
0.6100
0.5500
0.6000
113,403
+0.00(+0.02%)
Apr 15, 2020
0.5990
0.6150
0.5600
0.5999
55,558
-0.00(-0.02%)
Apr 14, 2020
0.6000
0.6400
0.5500
0.6000
216,307
+0.03(+5.45%)
Apr 13, 2020
0.5500
0.5775
0.5313
0.5690
49,745
+0.03(+5.16%)
Apr 09, 2020
0.5250
0.5800
0.5001
0.5411
130,700
+0.04(+8.22%)
Apr 08, 2020
0.5200
0.5299
0.5000
0.5000
52,357
-0.02(-2.91%)
Apr 07, 2020
0.5300
0.5500
0.5100
0.5150
35,150
-0.02(-2.83%)
Apr 06, 2020
0.4600
0.6100
0.4600
0.5300
189,302
+0.07(+15.22%)
Apr 03, 2020
0.5000
0.5000
0.4500
0.4600
33,900
-0.01(-2.13%)
Apr 02, 2020
0.5100
0.5100
0.4600
0.4700
26,008
-0.01(-2.08%)
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
.