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 (%)
Sep 28, 2018
3.050
3.100
2.600
2.700
6,198,300
-0.15(-5.26%)
Sep 27, 2018
2.300
2.950
2.200
2.850
6,173,263
+0.60(+26.67%)
Sep 26, 2018
2.300
2.400
2.200
2.250
799,967
-0.10(-4.26%)
Sep 25, 2018
2.450
2.450
2.250
2.350
1,153,649
-0.05(-2.08%)
Sep 24, 2018
2.600
2.650
2.350
2.400
3,146,396
-0.10(-4.00%)
Sep 21, 2018
4.950
5.350
2.400
2.500
14,447,500
-0.85(-25.37%)
Sep 20, 2018
3.050
3.850
2.900
3.350
1,842,592
+0.35(+11.67%)
Sep 19, 2018
3.000
3.350
2.865
3.000
643,770
+0.10(+3.43%)
Sep 18, 2018
2.800
2.949
2.754
2.901
4,103
+0.05(+1.77%)
Sep 17, 2018
3.000
3.000
2.850
2.850
7,209
-0.10(-3.39%)
Sep 14, 2018
3.250
3.250
2.900
2.950
23,100
-0.35(-10.61%)
Sep 13, 2018
3.150
3.340
3.050
3.300
11,026
+0.15(+4.76%)
Sep 12, 2018
3.350
3.397
3.150
3.150
13,257
-0.25(-7.35%)
Sep 11, 2018
3.353
3.600
3.350
3.400
22,497
-0.04(-1.16%)
Sep 10, 2018
3.450
3.500
3.350
3.440
27,114
-0.10(-2.82%)
Sep 07, 2018
3.400
3.650
3.400
3.540
155,500
+0.19(+5.67%)
Sep 06, 2018
3.200
3.450
3.179
3.350
40,573
+0.26(+8.27%)
Sep 05, 2018
3.200
3.250
3.094
3.094
4,732
-0.06(-1.77%)
Sep 04, 2018
3.250
3.250
3.143
3.150
3,169
-0.09(-2.86%)
Aug 31, 2018
3.243
3.243
3.243
0
+0.09(+2.95%)
Aug 30, 2018
3.250
3.250
3.143
3.150
4,091
-0.10(-3.08%)
Aug 29, 2018
3.050
3.300
3.000
3.250
10,148
+0.25(+8.33%)
Aug 28, 2018
2.950
3.000
2.850
3.000
5,050
+0.15(+5.26%)
Aug 27, 2018
2.900
2.950
2.850
2.850
8,400
+0.00(+0.00%)
Aug 24, 2018
2.850
2.900
2.840
2.850
11,800
+0.05(+1.79%)
Aug 23, 2018
2.750
2.800
2.750
2.800
805
-0.00(-0.04%)
Aug 22, 2018
2.800
2.801
2.800
2.801
1,767
-0.06(-2.23%)
Aug 21, 2018
2.750
2.900
2.750
2.865
6,353
+0.07(+2.32%)
Aug 20, 2018
2.900
2.950
2.800
2.800
10,328
+0.00(+0.00%)
Aug 17, 2018
2.850
2.850
2.770
2.800
7,200
+0.05(+1.82%)
Aug 16, 2018
2.700
2.800
2.700
2.750
22,895
+0.00(+0.00%)
Aug 15, 2018
2.520
2.750
2.500
2.750
41,922
+0.25(+10.00%)
Aug 14, 2018
2.450
2.550
2.250
2.500
40,523
+0.15(+6.38%)
Aug 13, 2018
2.400
2.400
2.250
2.350
12,744
+0.05(+2.17%)
Aug 10, 2018
2.500
2.550
2.300
2.300
19,400
-0.20(-8.00%)
Aug 09, 2018
2.550
2.550
2.500
2.500
8,317
-0.07(-2.89%)
Aug 08, 2018
2.600
2.600
2.500
2.575
13,415
+0.02(+0.96%)
Aug 07, 2018
2.600
2.650
2.500
2.550
15,836
+0.00(+0.00%)
Aug 06, 2018
2.650
2.700
2.550
2.550
12,812
-0.10(-3.77%)
Aug 03, 2018
2.650
2.700
2.650
2.650
11,700
+0.00(+0.00%)
Aug 02, 2018
2.800
2.800
2.650
2.650
14,015
-0.15(-5.32%)
Aug 01, 2018
2.900
2.900
2.650
2.799
33,069
+0.15(+5.62%)
Jul 31, 2018
2.800
2.844
2.650
2.650
56,315
-0.15(-5.36%)
Jul 30, 2018
2.750
2.850
2.750
2.800
22,167
+0.05(+1.82%)
Jul 27, 2018
2.800
2.850
2.700
2.750
18,300
-0.05(-1.79%)
Jul 26, 2018
3.050
3.050
2.650
2.800
41,384
-0.26(-8.50%)
Jul 25, 2018
3.134
3.150
3.000
3.060
29,838
-0.04(-1.29%)
Jul 24, 2018
3.149
3.150
3.050
3.100
21,065
+0.00(+0.00%)
Jul 23, 2018
3.250
3.350
3.000
3.100
12,528
-0.15(-4.62%)
Jul 20, 2018
3.300
3.300
3.150
3.250
45,451
-0.06(-1.74%)
Jul 19, 2018
3.395
3.290
3.308
9,604
+0.02(+0.53%)
Jul 18, 2018
3.349
3.349
3.275
3.290
1,460
-0.06(-1.79%)
Jul 17, 2018
3.400
3.400
3.250
3.350
3,032
+0.05(+1.43%)
Jul 16, 2018
3.300
3.326
3.300
3.303
24,821
+0.00(+0.08%)
Jul 13, 2018
3.450
3.450
3.300
3.300
8,495
+0.00(+0.00%)
Jul 12, 2018
3.550
3.550
3.300
3.300
16,916
-0.25(-7.04%)
Jul 11, 2018
3.350
3.550
3.350
3.550
3,724
+0.15(+4.41%)
Jul 10, 2018
3.400
3.500
3.350
3.400
4,814
-0.03(-0.94%)
Jul 09, 2018
3.650
3.350
3.432
66,371
-0.26(-7.04%)
Jul 06, 2018
3.750
3.750
3.550
3.692
9,671
-0.01(-0.22%)
Jul 05, 2018
3.750
3.750
3.570
3.700
10,786
+0.05(+1.37%)
Jul 03, 2018
3.650
3.650
3.650
0
+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
.