Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Datasea Inc (NQ: DTSS )

2.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.830 2.920 2.700 2.770 31,167 -0.11(-3.82%)
Jul 18, 2024 2.900 2.980 2.860 2.880 13,878 -0.04(-1.37%)
Jul 17, 2024 2.970 3.030 2.850 2.920 50,885 -0.05(-1.68%)
Jul 16, 2024 3.040 3.040 2.900 2.970 27,504 +0.04(+1.37%)
Jul 15, 2024 3.000 3.040 2.900 2.930 40,373 -0.13(-4.25%)
Jul 12, 2024 3.100 3.270 3.010 3.060 23,506 -0.10(-3.16%)
Jul 11, 2024 2.910 3.363 2.910 3.160 139,323 +0.31(+10.88%)
Jul 10, 2024 2.730 2.880 2.709 2.850 79,508 +0.16(+5.95%)
Jul 09, 2024 2.610 2.760 2.610 2.690 44,420 +0.00(+0.00%)
Jul 08, 2024 2.730 2.786 2.600 2.690 83,509 -0.18(-6.27%)
Jul 05, 2024 3.000 3.060 2.800 2.870 205,359 -0.25(-8.01%)
Jul 03, 2024 3.640 3.640 3.000 3.120 244,546 -0.34(-9.83%)
Jul 02, 2024 3.360 3.750 3.110 3.460 1,149,899 -1.48(-29.96%)
Jul 01, 2024 5.290 7.670 4.600 4.940 14,959,596 +0.44(+9.78%)
Jun 28, 2024 4.360 4.500 4.360 4.500 3,121 +0.10(+2.27%)
Jun 27, 2024 4.420 4.420 4.355 4.400 4,153 +0.05(+1.15%)
Jun 26, 2024 4.330 4.810 4.330 4.350 10,374 -0.04(-0.91%)
Jun 25, 2024 4.210 4.610 4.170 4.390 11,397 +0.16(+3.78%)
Jun 24, 2024 3.980 4.430 3.960 4.230 7,463 +0.30(+7.54%)
Jun 21, 2024 3.960 4.050 3.820 3.933 16,383 +0.01(+0.34%)
Jun 20, 2024 4.320 4.420 3.810 3.920 16,501 -0.45(-10.30%)
Jun 18, 2024 4.130 4.700 4.130 4.370 7,714 -0.02(-0.46%)
Jun 17, 2024 4.340 4.400 4.300 4.390 4,040 -0.04(-0.90%)
Jun 14, 2024 4.520 4.520 4.310 4.430 7,658 -0.17(-3.70%)
Jun 13, 2024 4.600 4.850 4.500 4.600 23,519 -0.02(-0.43%)
Jun 12, 2024 4.573 4.814 4.360 4.620 15,781 +0.08(+1.76%)
Jun 11, 2024 4.400 4.880 4.380 4.540 21,633 +0.09(+2.02%)
Jun 10, 2024 4.310 4.859 4.310 4.450 31,359 -0.02(-0.45%)
Jun 07, 2024 4.470 4.470 4.271 4.470 8,834 -0.03(-0.67%)
Jun 06, 2024 4.100 4.560 4.100 4.500 20,909 +0.32(+7.66%)
Jun 05, 2024 4.660 4.860 4.100 4.180 41,435 -0.56(-11.81%)
Jun 04, 2024 4.720 5.090 4.560 4.740 53,187 +0.21(+4.64%)
Jun 03, 2024 5.190 5.600 4.530 4.530 64,336 -0.60(-11.70%)
May 31, 2024 4.840 5.460 4.740 5.130 33,269 +0.36(+7.55%)
May 30, 2024 4.860 4.960 4.770 4.770 16,245 -0.11(-2.25%)
May 29, 2024 5.020 5.050 4.690 4.880 12,941 -0.14(-2.79%)
May 28, 2024 5.400 5.402 4.700 5.020 42,774 -0.47(-8.56%)
May 24, 2024 5.570 5.643 5.420 5.490 12,272 -0.13(-2.40%)
May 23, 2024 6.090 6.170 5.550 5.625 40,241 -0.55(-8.98%)
May 22, 2024 6.260 6.680 6.031 6.180 34,767 -0.07(-1.12%)
May 21, 2024 6.540 6.750 6.220 6.250 40,776 -0.50(-7.41%)
May 20, 2024 6.500 6.969 6.500 6.750 22,582 +0.05(+0.82%)
May 17, 2024 6.650 6.872 6.600 6.695 16,510 -0.05(-0.81%)
May 16, 2024 6.990 6.990 6.690 6.750 14,360 -0.22(-3.16%)
May 15, 2024 7.010 7.110 6.800 6.970 42,599 -0.11(-1.55%)
May 14, 2024 7.000 7.250 7.000 7.080 27,889 -0.08(-1.12%)
May 13, 2024 7.450 7.455 7.110 7.160 31,085 -0.36(-4.79%)
May 10, 2024 7.500 7.527 7.402 7.520 17,702 +0.12(+1.62%)
May 09, 2024 7.630 7.640 7.385 7.400 5,760 -0.24(-3.14%)
May 08, 2024 7.160 7.650 7.160 7.640 13,643 +0.27(+3.66%)
May 07, 2024 7.340 7.682 7.340 7.370 14,120 -0.08(-1.07%)
May 06, 2024 7.600 8.250 7.445 7.450 46,002 -0.15(-1.97%)
May 03, 2024 8.160 8.170 7.590 7.600 21,429 -0.67(-8.10%)
May 02, 2024 8.122 8.290 7.980 8.270 13,957 +0.15(+1.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.