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 28, 2017
6.150
6.250
6.050
6.250
32,810
+0.20(+3.31%)
Apr 27, 2017
6.150
6.300
6.025
6.050
159,031
-0.10(-1.63%)
Apr 26, 2017
6.100
6.300
6.100
6.150
71,244
+0.00(+0.00%)
Apr 25, 2017
6.150
6.300
6.100
6.150
67,101
+0.05(+0.82%)
Apr 24, 2017
6.450
6.450
6.050
6.100
79,981
-0.35(-5.43%)
Apr 21, 2017
6.300
6.450
6.300
6.450
55,718
+0.08(+1.18%)
Apr 20, 2017
6.550
6.550
6.275
6.375
51,637
-0.08(-1.16%)
Apr 19, 2017
6.600
6.600
6.350
6.450
54,903
-0.10(-1.53%)
Apr 18, 2017
6.400
6.600
6.300
6.550
56,472
+0.05(+0.77%)
Apr 17, 2017
6.300
6.650
6.250
6.500
56,815
+0.25(+4.00%)
Apr 13, 2017
6.950
6.955
6.200
6.250
474,316
-1.30(-17.22%)
Apr 12, 2017
7.700
7.700
7.500
7.550
40,091
-0.15(-1.95%)
Apr 11, 2017
7.700
7.750
7.300
7.700
28,816
+0.00(+0.00%)
Apr 10, 2017
7.600
7.700
7.500
7.700
31,419
+0.15(+1.99%)
Apr 07, 2017
7.550
7.700
7.500
7.550
24,463
-0.05(-0.66%)
Apr 06, 2017
7.700
7.700
7.500
7.600
6,466
-0.10(-1.30%)
Apr 05, 2017
7.377
7.700
7.250
7.700
21,296
+0.40(+5.48%)
Apr 04, 2017
7.200
7.350
7.150
7.300
12,976
+0.05(+0.69%)
Apr 03, 2017
7.400
7.400
7.250
7.250
14,956
-0.10(-1.36%)
Mar 31, 2017
7.200
7.350
6.900
7.350
23,382
+0.15(+2.08%)
Mar 30, 2017
7.350
7.352
7.200
7.200
16,507
-0.15(-2.04%)
Mar 29, 2017
7.500
7.550
7.350
7.350
17,901
-0.20(-2.65%)
Mar 28, 2017
7.800
7.800
7.350
7.550
18,486
-0.20(-2.58%)
Mar 27, 2017
7.550
7.750
7.361
7.750
18,084
+0.15(+1.97%)
Mar 24, 2017
7.400
7.700
7.200
7.600
23,560
+0.30(+4.11%)
Mar 23, 2017
7.250
7.450
7.000
7.300
79,686
+0.05(+0.69%)
Mar 22, 2017
7.300
7.400
7.250
7.250
23,023
-0.10(-1.36%)
Mar 21, 2017
7.301
7.450
7.301
7.350
13,514
-0.35(-4.55%)
Mar 20, 2017
7.750
7.800
7.200
7.700
64,958
-0.15(-1.91%)
Mar 17, 2017
7.800
7.850
7.650
7.850
35,831
+0.00(+0.00%)
Mar 16, 2017
7.450
7.950
7.414
7.850
129,615
+0.45(+6.08%)
Mar 15, 2017
6.900
7.450
6.750
7.400
126,162
+0.45(+6.47%)
Mar 14, 2017
6.800
6.950
6.650
6.950
82,709
+0.15(+2.21%)
Mar 13, 2017
6.550
6.900
6.550
6.800
48,893
+0.20(+3.03%)
Mar 10, 2017
6.450
6.650
6.450
6.600
18,147
+0.15(+2.33%)
Mar 09, 2017
6.600
6.750
6.450
6.450
29,525
-0.15(-2.27%)
Mar 08, 2017
6.550
6.900
6.550
6.600
71,191
+0.10(+1.54%)
Mar 07, 2017
6.800
6.825
6.350
6.500
65,145
-0.25(-3.70%)
Mar 06, 2017
6.700
6.950
6.600
6.750
31,091
-0.05(-0.74%)
Mar 03, 2017
6.650
6.800
6.550
6.800
28,305
+0.10(+1.49%)
Mar 02, 2017
6.850
6.925
6.700
6.700
21,399
-0.10(-1.47%)
Mar 01, 2017
6.750
6.999
6.700
6.800
49,311
+0.15(+2.26%)
Feb 28, 2017
6.700
6.800
6.500
6.650
58,650
-0.10(-1.48%)
Feb 27, 2017
6.750
6.800
6.650
6.750
23,032
-0.05(-0.74%)
Feb 24, 2017
6.750
6.900
6.750
6.800
19,645
-0.05(-0.73%)
Feb 23, 2017
6.950
7.100
6.800
6.850
92,855
+0.05(+0.74%)
Feb 22, 2017
7.050
7.200
6.650
6.800
179,052
-0.20(-2.86%)
Feb 21, 2017
7.200
7.250
7.000
7.000
51,380
-0.20(-2.78%)
Feb 17, 2017
7.200
7.200
7.200
0
+0.45(+6.67%)
Feb 16, 2017
7.050
7.200
6.750
6.750
89,807
-0.40(-5.59%)
Feb 15, 2017
6.850
7.182
6.800
7.150
87,977
+0.30(+4.38%)
Feb 14, 2017
6.750
6.900
6.700
6.850
30,676
+0.10(+1.48%)
Feb 13, 2017
6.850
6.850
6.600
6.750
24,205
-0.15(-2.17%)
Feb 10, 2017
6.700
7.000
6.700
6.900
67,792
+0.20(+2.99%)
Feb 09, 2017
6.500
6.800
6.450
6.700
63,982
+0.20(+3.08%)
Feb 08, 2017
6.500
6.600
6.350
6.500
46,236
+0.05(+0.78%)
Feb 07, 2017
6.450
6.450
6.350
6.450
23,775
+0.05(+0.78%)
Feb 06, 2017
6.500
6.575
6.350
6.400
24,435
-0.20(-3.03%)
Feb 03, 2017
6.500
6.600
6.388
6.600
23,421
+0.10(+1.54%)
Feb 02, 2017
6.600
6.600
6.450
6.500
24,731
-0.10(-1.52%)
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
.