DTST - Data Storage Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20190.16000.18000.16000.18000.1800400
Jun 13, 20190.18000.18000.18000.18000.1800-
Jun 12, 20190.18000.18000.18000.18000.1800200
Jun 11, 20190.18000.18000.18000.18000.1800100
Jun 10, 20190.19000.20000.17000.18000.180012,300
Jun 07, 20190.17000.18000.17000.18000.1800500
Jun 06, 20190.17000.18000.17000.18000.1800700
Jun 05, 20190.17000.18000.17000.18000.18001,100
Jun 04, 20190.20000.20000.17000.18000.18004,400
Jun 03, 20190.19000.19000.17000.18000.18004,800
May 31, 20190.17000.18000.17000.18000.1800900
May 30, 20190.18000.18000.17000.18000.18005,900
May 29, 20190.17000.17000.17000.17000.1700200
May 28, 20190.17000.17000.17000.17000.17004,000
May 24, 20190.17000.18000.17000.18000.18005,300
May 23, 20190.18000.18000.18000.18000.180010,100
May 22, 20190.18000.18000.16000.18000.18001,100
May 21, 20190.20000.20000.18000.18000.1800400
May 20, 20190.17000.19000.16000.17000.1700500
May 17, 20190.17000.18000.17000.18000.18007,100
May 16, 20190.16000.18000.16000.18000.180032,000
May 15, 20190.16000.16000.16000.16000.1600600
May 14, 20190.17000.17000.16000.16000.16001,600
May 13, 20190.15000.17000.15000.16000.16002,000
May 10, 20190.15000.16000.15000.16000.16001,400
May 09, 20190.15000.17000.14000.17000.170013,300
May 08, 20190.17000.17000.15000.17000.17002,400
May 07, 20190.15000.17000.15000.15000.150015,800
May 06, 20190.14000.16000.14000.15000.150022,400
May 03, 20190.13000.16000.13000.16000.160012,500
May 02, 20190.16000.16000.13000.14000.14003,200
May 01, 20190.15000.15000.15000.15000.15001,100
Apr 30, 20190.15000.17000.15000.15000.15007,300
Apr 29, 20190.15000.15000.15000.15000.1500-
Apr 26, 20190.15000.15000.15000.15000.1500900
Apr 25, 20190.17000.17000.15000.16000.16005,600
Apr 24, 20190.15000.17000.15000.17000.170035,100
Apr 23, 20190.18000.18000.15000.16000.160010,900
Apr 22, 20190.15000.18000.14000.18000.180023,200
Apr 18, 20190.12000.18000.12000.14000.140051,800
Apr 17, 20190.17000.17000.12000.15000.15008,900
Apr 16, 20190.13000.17000.13000.17000.17002,400
Apr 15, 20190.14000.15000.13000.15000.1500400
Apr 12, 20190.15000.15000.14000.15000.15001,000
Apr 11, 20190.17000.17000.14000.15000.15001,200
Apr 10, 20190.15000.17000.14000.17000.170013,200
Apr 09, 20190.14000.16000.14000.15000.150020,400
Apr 08, 20190.17000.17000.13000.16000.160025,100
Apr 05, 20190.16000.16000.16000.16000.160032,400
Apr 04, 20190.16000.16000.16000.16000.1600-
Apr 03, 20190.15000.16000.15000.16000.160011,200
Apr 02, 20190.16000.17000.15000.16000.16003,900
Apr 01, 20190.14000.16000.14000.16000.16001,100
Mar 29, 20190.17000.17000.17000.17000.17001,200
Mar 28, 20190.16000.16000.16000.16000.16002,500
Mar 27, 20190.16000.16000.16000.16000.16002,500
Mar 26, 20190.14000.17000.14000.15000.150018,600
Mar 25, 20190.15000.17000.14000.14000.140032,500
Mar 22, 20190.12000.14000.12000.14000.14003,300
Mar 21, 20190.14000.14000.14000.14000.140012,100
Mar 20, 20190.12000.16000.12000.16000.16002,300
Mar 19, 20190.16000.16000.12000.12000.120075,200
Mar 18, 20190.15000.15000.13000.15000.150014,200
Mar 15, 20190.17000.17000.14000.16000.160042,800
Mar 14, 20190.16000.19000.16000.17000.17008,700
Mar 13, 20190.19000.19000.17000.18000.180013,400
Mar 12, 20190.19000.19000.19000.19000.1900-
Mar 11, 20190.20000.20000.18000.19000.19006,800
Mar 08, 20190.19000.20000.19000.20000.200045,100
Mar 07, 20190.24000.24000.18000.19000.19002,700
Mar 06, 20190.24000.24000.17000.19000.190028,600
Mar 05, 20190.18000.18000.17000.18000.180025,400
Mar 04, 20190.17000.17000.17000.17000.17002,700
Mar 01, 20190.17000.17000.17000.17000.17001,000
Feb 28, 20190.17000.18000.17000.17000.17003,000
Feb 27, 20190.18000.18000.18000.18000.1800-
Feb 26, 20190.17000.18000.17000.18000.18004,100
Feb 25, 20190.16000.17000.16000.17000.17004,800
Feb 22, 20190.17000.17000.17000.17000.1700100
Feb 21, 20190.18000.18000.17000.17000.170017,100
Feb 20, 20190.16000.18000.16000.17000.17004,600
Feb 19, 20190.17000.17000.17000.17000.17001,400
Feb 15, 20190.17000.17000.17000.17000.170010,000
Feb 14, 20190.17000.18000.17000.18000.18004,700
Feb 13, 20190.18000.18000.17000.18000.18006,300
Feb 12, 20190.17000.18000.16000.16000.16008,500
Feb 11, 20190.18000.20000.16000.18000.18007,900
Feb 08, 20190.17000.17000.16000.16000.1600700
Feb 07, 20190.17000.17000.17000.17000.17005,000
Feb 06, 20190.17000.17000.17000.17000.1700400
Feb 05, 20190.16000.16000.16000.16000.1600100
Feb 04, 20190.14000.17000.14000.16000.16007,400
Feb 01, 20190.17000.17000.14000.16000.16006,800
Jan 31, 20190.16000.16000.15000.16000.16007,500
Jan 30, 20190.17000.17000.14000.16000.16007,300
Jan 29, 20190.14000.17000.14000.16000.16004,400
Jan 28, 20190.17000.17000.14000.16000.16003,300
Jan 25, 20190.17000.17000.17000.17000.17001,200
Jan 24, 20190.15000.16000.15000.16000.16002,200
Jan 23, 20190.14000.16000.14000.16000.16003,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...