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, 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%)
Apr 01, 2020
0.5000
0.5000
0.4800
0.4800
25,556
-0.01(-2.08%)
Mar 31, 2020
0.5000
0.5300
0.4900
0.4902
68,342
+0.00(+0.04%)
Mar 30, 2020
0.4900
0.5439
0.4501
0.4900
44,508
-0.04(-7.53%)
Mar 27, 2020
0.5600
0.5600
0.4800
0.5299
85,800
-0.01(-1.87%)
Mar 26, 2020
0.5500
0.6000
0.5100
0.5400
131,810
-0.03(-5.26%)
Mar 25, 2020
0.5000
0.6000
0.4651
0.5700
243,412
+0.09(+18.75%)
Mar 24, 2020
0.4485
0.5000
0.4485
0.4800
51,740
+0.03(+6.93%)
Mar 23, 2020
0.5000
0.5250
0.3750
0.4489
52,016
-0.05(-10.22%)
Mar 20, 2020
0.5200
0.5350
0.4600
0.5000
145,100
+0.04(+8.06%)
Mar 19, 2020
0.4200
0.4800
0.3751
0.4627
94,769
+0.07(+18.64%)
Mar 18, 2020
0.3900
0.4400
0.3300
0.3900
221,409
-0.01(-2.48%)
Mar 17, 2020
0.4644
0.4644
0.3150
0.3999
381,810
-0.12(-22.48%)
Mar 16, 2020
0.4764
0.5700
0.4500
0.5159
61,735
-0.06(-11.05%)
Mar 13, 2020
0.5800
0.6000
0.5039
0.5800
160,400
+0.03(+5.45%)
Mar 12, 2020
0.7800
0.7800
0.5300
0.5500
449,243
-0.25(-31.33%)
Mar 11, 2020
0.9072
0.9072
0.8000
0.8009
33,928
-0.05(-5.79%)
Mar 10, 2020
0.9000
0.9590
0.8201
0.8501
97,060
+0.00(+0.00%)
Mar 09, 2020
1.020
1.070
0.7500
0.8501
154,118
-0.23(-21.32%)
Mar 06, 2020
1.170
1.220
1.070
1.081
108,600
-0.13(-10.71%)
Mar 05, 2020
1.200
1.230
1.160
1.210
53,111
-0.02(-1.62%)
Mar 04, 2020
1.160
1.290
1.160
1.230
185,003
+0.06(+5.13%)
Mar 03, 2020
1.170
1.180
1.160
1.170
51,124
+0.00(+0.00%)
Mar 02, 2020
1.120
1.180
1.110
1.170
44,034
+0.03(+2.63%)
Feb 28, 2020
1.060
1.150
1.060
1.140
128,800
+0.03(+2.70%)
Feb 27, 2020
1.160
1.190
1.070
1.110
240,763
-0.10(-8.26%)
Feb 26, 2020
1.200
1.220
1.130
1.210
90,527
-0.02(-1.90%)
Feb 25, 2020
1.210
1.268
1.200
1.233
85,888
+0.00(+0.28%)
Feb 24, 2020
1.270
1.280
1.210
1.230
87,308
-0.09(-6.82%)
Feb 21, 2020
1.300
1.340
1.260
1.320
52,400
+0.01(+0.76%)
Feb 20, 2020
1.300
1.350
1.280
1.310
62,823
+0.00(+0.00%)
Feb 19, 2020
1.330
1.380
1.277
1.310
59,136
-0.03(-2.33%)
Feb 18, 2020
1.380
1.380
1.300
1.341
21,513
-0.04(-2.81%)
Feb 14, 2020
1.370
1.390
1.320
1.380
24,100
+0.03(+2.22%)
Feb 13, 2020
1.360
1.370
1.330
1.350
21,999
-0.03(-2.17%)
Feb 12, 2020
1.330
1.400
1.300
1.380
56,296
+0.05(+3.76%)
Feb 11, 2020
1.310
1.350
1.300
1.330
26,180
+0.02(+1.72%)
Feb 10, 2020
1.400
1.410
1.308
1.308
91,552
-0.10(-7.27%)
Feb 07, 2020
1.420
1.440
1.390
1.410
61,100
-0.04(-2.76%)
Feb 06, 2020
1.450
1.490
1.420
1.450
8,883
+0.00(+0.00%)
Feb 05, 2020
1.390
1.460
1.380
1.450
53,869
+0.05(+3.57%)
Feb 04, 2020
1.400
1.420
1.390
1.400
66,432
-0.02(-1.41%)
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
.