Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Datchat Inc (NQ: DATS )

1.220 +0.020 (+1.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	5.003	5.456	4.900	5.456	16,558	+0.15(+2.79%)
Jun 29, 2023	5.281	5.527	5.073	5.308	8,600	-0.20(-3.67%)
Jun 28, 2023	5.400	5.630	5.243	5.510	7,827	+0.01(+0.13%)
Jun 27, 2023	5.300	5.831	5.300	5.503	5,858	+0.20(+3.77%)
Jun 26, 2023	5.300	5.961	5.300	5.303	15,847	-0.13(-2.34%)
Jun 23, 2023	5.430	5.770	5.430	5.430	14,672	-0.17(-3.00%)
Jun 22, 2023	6.300	6.314	5.238	5.598	27,613	-0.43(-7.16%)
Jun 21, 2023	6.217	6.755	5.900	6.030	18,212	-0.38(-5.91%)
Jun 20, 2023	6.385	7.085	6.130	6.409	42,531	-0.49(-7.12%)
Jun 16, 2023	6.000	7.471	5.500	6.900	193,520	+1.21(+21.16%)
Jun 15, 2023	6.352	6.980	5.122	5.695	168,753	+2.28(+66.67%)
May 08, 2023	3.505	3.659	3.351	3.417	6,770	-0.09(-2.46%)
May 05, 2023	3.600	3.875	3.300	3.503	5,145	-0.30(-7.79%)
May 04, 2023	3.582	3.874	3.582	3.799	3,086	+0.28(+7.90%)
May 03, 2023	3.295	3.661	3.295	3.521	6,655	+0.06(+1.76%)
May 02, 2023	3.800	3.899	3.443	3.460	3,724	-0.13(-3.67%)
May 01, 2023	3.500	3.999	3.000	3.592	7,836	-0.18(-4.75%)
Apr 28, 2023	3.700	4.296	3.455	3.771	7,267	-0.08(-1.95%)
Apr 27, 2023	4.100	4.389	3.770	3.846	6,374	-0.09(-2.39%)
Apr 26, 2023	4.500	4.600	3.517	3.940	16,142	-0.66(-14.35%)
Apr 25, 2023	4.898	4.898	4.600	4.600	2,460	-0.16(-3.34%)
Apr 24, 2023	4.751	4.998	4.601	4.759	1,133	+0.06(+1.23%)
Apr 21, 2023	4.500	4.918	4.500	4.701	2,218	+0.20(+4.47%)
Apr 20, 2023	4.707	4.815	4.500	4.500	5,993	-0.45(-9.11%)
Apr 19, 2023	4.700	4.975	4.680	4.951	4,058	+0.16(+3.40%)
Apr 18, 2023	5.200	5.297	4.007	4.788	16,343	-0.11(-2.29%)
Apr 17, 2023	5.304	5.500	4.900	4.900	4,446	-0.15(-2.99%)
Apr 14, 2023	5.116	5.500	5.051	5.051	2,586	-0.23(-4.34%)
Apr 13, 2023	5.010	5.500	5.001	5.280	1,960	+0.04(+0.69%)
Apr 12, 2023	5.350	5.427	5.243	5.244	4,013	-0.19(-3.46%)
Apr 11, 2023	5.409	5.679	5.002	5.432	2,124	-0.27(-4.67%)
Apr 10, 2023	5.000	5.800	5.000	5.698	5,673	+0.59(+11.51%)
Apr 06, 2023	5.800	5.800	5.000	5.110	4,769	-0.05(-0.97%)
Apr 05, 2023	5.168	5.300	4.957	5.160	3,706	-0.14(-2.64%)
Apr 04, 2023	4.903	5.450	4.903	5.300	2,048	-0.02(-0.38%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Datchat Inc (NQ: DATS )

Historical Prices