DTSS - Datasea Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20191.73001.70001.70001.70001.700011
Jun 25, 20191.73001.73001.73001.73001.7300100
Jun 24, 20191.50001.65001.50001.65001.65001,900
Jun 21, 20191.58001.58001.45001.45001.45002,000
Jun 20, 20191.56001.58001.45001.48301.48303,100
Jun 19, 20191.88001.88001.45001.45001.45003,000
Jun 18, 20191.48001.48001.48001.48001.4800200
Jun 17, 20191.48001.48001.48001.48001.4800300
Jun 14, 20191.82001.87001.48001.48001.48001,100
Jun 13, 20191.88001.88001.88001.88001.8800100
Jun 12, 20191.88001.88001.88001.88001.8800300
Jun 11, 20191.90001.90001.86001.88001.8800600
Jun 10, 20191.55001.61001.53001.61001.61009,000
Jun 07, 20191.72601.72601.58001.63001.63007,100
Jun 06, 20191.70001.91501.62001.86001.86001,500
Jun 05, 20191.53001.58001.50001.55001.55002,600
Jun 04, 20191.67001.67001.67001.67001.6700300
Jun 03, 20191.50801.70001.50801.66001.66002,200
May 31, 20191.76001.76001.75001.75001.75001,700
May 30, 20191.76001.79001.75001.79001.79001,100
May 29, 20191.70101.77001.68001.68001.68001,800
May 28, 20191.93001.94001.92001.92001.92001,700
May 24, 20191.93001.93001.93001.93001.9300200
May 23, 20191.91001.91001.91001.91001.9100200
May 22, 20191.75101.86001.75101.85001.85001,500
May 21, 20191.79001.95001.79001.94001.94001,800
May 20, 20191.68001.82101.68001.81001.81001,300
May 17, 20191.83001.83001.68001.68001.68001,700
May 16, 20191.88701.90001.75001.75001.75002,800
May 15, 20191.97801.97801.97801.97801.9780100
May 14, 20191.97801.97801.97801.97801.9780100
May 13, 20191.88001.98001.88001.97001.97006,100
May 10, 20191.97002.00001.97001.99901.99905,400
May 09, 20191.88002.10401.88002.06002.06002,700
May 08, 20192.08002.08001.91002.00002.00001,300
May 07, 20192.11002.11001.98101.98101.9810500
May 06, 20192.13002.13002.01002.11002.1100300
May 03, 20192.13002.13002.13002.13002.1300100
May 02, 20192.06002.10002.05802.08602.0860400
May 01, 20192.00002.10002.00002.10002.1000500
Apr 30, 20191.98702.10001.95002.10002.10002,300
Apr 29, 20192.05002.12001.84902.00002.00005,200
Apr 26, 20191.93002.09001.93002.07002.07004,100
Apr 25, 20192.20002.20001.85501.92001.92005,900
Apr 24, 20192.25002.25002.01002.16802.16803,700
Apr 23, 20192.24802.24802.24802.24802.2480200
Apr 22, 20192.18002.25002.08002.18002.18002,000
Apr 18, 20191.83102.22001.83102.08002.080011,400
Apr 17, 20192.12002.24001.92102.23002.23005,700
Apr 16, 20192.21002.21002.13002.18802.18803,100
Apr 15, 20192.25002.25001.93002.02002.02009,500
Apr 12, 20192.30002.45901.83002.23002.230019,900
Apr 11, 20192.18003.14002.11802.60002.6000179,700
Apr 10, 20192.15002.15002.15002.15002.1500100
Apr 09, 20192.00002.13801.90002.12002.12005,600
Apr 08, 20192.10002.14002.10002.13902.1390400
Apr 05, 20192.16002.16001.93002.15002.15002,100
Apr 04, 20192.04002.17002.04002.17002.17009,300
Apr 03, 20191.82002.16001.82002.07002.07005,000
Apr 02, 20192.20002.20001.86302.06302.06302,400
Apr 01, 20192.19002.20002.18002.20002.20005,400
Mar 29, 20192.14002.14002.00002.13502.13504,800
Mar 28, 20192.00102.15002.00102.10902.109011,400
Mar 27, 20192.03502.16001.62002.09002.090015,200
Mar 26, 20192.22202.30002.08102.18002.180063,400
Mar 25, 20192.24102.24102.11002.19802.198013,800
Mar 22, 20192.33002.41802.13002.31002.31004,300
Mar 21, 20192.28002.50002.27902.45002.450012,800
Mar 20, 20192.30202.47002.22002.44002.440018,700
Mar 19, 20192.37002.37902.37002.37902.37901,800
Mar 18, 20192.26002.38002.20002.38002.38009,900
Mar 15, 20192.63002.63002.11202.32502.325028,800
Mar 14, 20192.45002.67902.45002.63702.637014,600
Mar 13, 20193.30003.30002.42002.66002.6600191,100
Mar 12, 20193.38004.00003.27203.39003.3900227,900
Mar 11, 20192.62003.50002.62003.33303.333063,900
Mar 08, 20193.00003.10002.93003.10003.10003,200
Mar 07, 20192.99003.25002.99003.23003.23004,200
Mar 06, 20193.13903.13903.13803.13803.1380300
Mar 05, 20193.17003.26002.66003.14903.14903,300
Mar 04, 20193.35003.35003.00003.20003.200016,900
Mar 01, 20193.28003.29803.28003.29703.2970900
Feb 28, 20193.27003.35003.00003.03003.030010,200
Feb 27, 20193.32303.35003.29003.29103.29106,200
Feb 26, 20193.30003.34903.00003.29003.290012,800
Feb 25, 20193.30003.40003.29003.31003.310015,800
Feb 22, 20193.60003.60003.37003.40003.40004,900
Feb 21, 20194.35004.35003.32003.62003.620080,400
Feb 20, 20193.44004.45003.44004.35004.350064,700
Feb 19, 20193.44003.68003.44003.68003.68001,400
Feb 15, 20193.51003.55003.40003.54003.54002,400
Feb 14, 20193.78703.80003.75003.75003.75001,400
Feb 13, 20193.75003.75003.50003.75003.75004,600
Feb 12, 20193.78203.80003.78203.80003.80001,400
Feb 11, 20193.50003.50003.40503.40503.40502,100
Feb 08, 20193.50003.80003.50003.80003.80002,500
Feb 07, 20193.50003.74003.50003.74003.74003,100
Feb 06, 20193.34003.80003.33203.78203.782015,900
Feb 05, 20193.33003.33003.12003.29003.290013,900
Feb 04, 20193.32903.32903.32903.32903.3290200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...