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 (%)
Aug 31, 2020
0.9700
1.000
0.9351
0.9500
83,182
-0.02(-2.05%)
Aug 28, 2020
0.9400
1.000
0.9150
0.9699
98,500
+0.03(+3.18%)
Aug 27, 2020
0.9711
0.9900
0.9150
0.9400
75,358
-0.03(-3.09%)
Aug 26, 2020
1.010
1.020
0.9600
0.9700
47,393
-0.01(-1.02%)
Aug 25, 2020
0.9400
0.9800
0.9400
0.9800
36,664
+0.02(+2.08%)
Aug 24, 2020
1.000
1.000
0.9100
0.9600
246,372
-0.03(-2.54%)
Aug 21, 2020
1.010
1.010
0.9710
0.9850
42,800
-0.02(-1.50%)
Aug 20, 2020
0.9764
1.030
0.9601
1.000
103,208
+0.00(+0.00%)
Aug 19, 2020
0.9700
1.000
0.9700
1.000
41,356
-0.01(-0.99%)
Aug 18, 2020
1.000
1.020
0.9700
1.010
156,692
-0.01(-0.98%)
Aug 17, 2020
1.090
1.090
1.000
1.020
137,437
+0.00(+0.00%)
Aug 14, 2020
0.9200
1.040
0.8900
1.020
232,100
+0.11(+12.71%)
Aug 13, 2020
0.8600
0.9400
0.8500
0.9050
161,521
-0.01(-0.55%)
Aug 12, 2020
0.8800
0.9100
0.8500
0.9100
104,747
+0.04(+4.36%)
Aug 11, 2020
0.8833
0.9000
0.8514
0.8720
70,161
-0.02(-2.02%)
Aug 10, 2020
0.9000
0.9000
0.8600
0.8900
69,722
-0.00(-0.18%)
Aug 07, 2020
0.8832
0.8999
0.8516
0.8916
98,900
-0.00(-0.12%)
Aug 06, 2020
0.8989
0.8996
0.8651
0.8927
105,827
+0.00(+0.30%)
Aug 05, 2020
0.8722
0.9000
0.8603
0.8900
69,088
+0.00(+0.20%)
Aug 04, 2020
0.9211
0.9300
0.8600
0.8882
99,980
-0.04(-4.49%)
Aug 03, 2020
0.9100
0.9400
0.9000
0.9300
84,313
+0.03(+3.33%)
Jul 31, 2020
0.9000
0.9500
0.8700
0.9000
225,100
+0.02(+2.83%)
Jul 30, 2020
0.9000
0.9500
0.8370
0.8752
568,890
+0.08(+9.40%)
Jul 29, 2020
0.7800
0.8100
0.7500
0.8000
301,700
+0.02(+2.56%)
Jul 28, 2020
0.7800
0.8000
0.7700
0.7800
169,312
-0.02(-2.26%)
Jul 27, 2020
0.8302
0.8410
0.7701
0.7980
281,572
-0.05(-5.56%)
Jul 24, 2020
0.8424
0.8858
0.8341
0.8450
122,700
-0.01(-1.40%)
Jul 23, 2020
0.8750
0.9000
0.8302
0.8570
145,555
+0.00(+0.23%)
Jul 22, 2020
0.9000
0.9043
0.8500
0.8550
281,347
-0.06(-6.10%)
Jul 21, 2020
0.9400
0.9400
0.8900
0.9105
345,446
+0.01(+0.60%)
Jul 20, 2020
0.9700
0.9700
0.8317
0.9051
464,233
-0.04(-3.83%)
Jul 17, 2020
0.8000
0.9600
0.7925
0.9411
498,000
+0.17(+22.22%)
Jul 16, 2020
0.8300
0.8300
0.7500
0.7700
224,182
-0.02(-2.53%)
Jul 15, 2020
0.7300
0.8000
0.7200
0.7900
158,726
+0.05(+6.76%)
Jul 14, 2020
0.7370
0.7880
0.7000
0.7400
132,375
+0.02(+3.21%)
Jul 13, 2020
0.8181
0.8599
0.7000
0.7170
357,423
-0.14(-16.63%)
Jul 10, 2020
0.9700
1.000
0.8030
0.8600
459,500
-0.04(-4.44%)
Jul 09, 2020
0.7600
0.9800
0.7500
0.9000
622,544
+0.11(+13.92%)
Jul 08, 2020
0.5900
0.8900
0.5800
0.7900
2,231,331
-0.11(-11.93%)
Jul 07, 2020
0.8950
0.9079
0.8700
0.8970
67,259
+0.00(+0.20%)
Jul 06, 2020
0.8999
0.9380
0.8700
0.8952
86,988
-0.01(-0.56%)
Jul 02, 2020
0.9600
0.9907
0.8600
0.9002
156,400
-0.06(-6.23%)
Jul 01, 2020
0.9760
1.010
0.9401
0.9600
47,875
+0.00(+0.00%)
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%)
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
.