DTST - Data Storage Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20200.12000.13000.12000.13000.130018,900
Jan 16, 20200.12000.13000.12000.12000.12003,400
Jan 15, 20200.13000.14000.13000.13000.130013,400
Jan 14, 20200.13000.14000.13000.13000.130038,400
Jan 13, 20200.13000.14000.13000.13000.130012,800
Jan 10, 20200.16000.16000.13000.14000.140010,200
Jan 09, 20200.15000.16000.13000.16000.16004,200
Jan 08, 20200.13000.16000.13000.16000.16007,200
Jan 07, 20200.16000.17000.13000.16000.160010,600
Jan 06, 20200.12000.16000.12000.14000.14006,000
Jan 03, 20200.13000.15000.12000.14000.140014,600
Jan 02, 20200.12000.13000.12000.13000.130011,100
Dec 31, 20190.11000.13000.11000.12000.120011,400
Dec 30, 20190.12000.14000.12000.12000.120026,800
Dec 27, 20190.12000.14000.12000.13000.130018,100
Dec 26, 20190.12000.14000.12000.12000.12007,600
Dec 24, 20190.14000.14000.12000.12000.12002,400
Dec 23, 20190.12000.14000.12000.14000.14008,400
Dec 20, 20190.13000.14000.13000.13000.13005,900
Dec 19, 20190.12000.14000.12000.14000.140013,000
Dec 18, 20190.14000.14000.12000.13000.13007,500
Dec 17, 20190.12000.14000.12000.14000.140018,000
Dec 16, 20190.12000.14000.12000.14000.140013,500
Dec 13, 20190.12000.13000.12000.12000.12001,700
Dec 12, 20190.12000.13000.12000.13000.1300105,500
Dec 11, 20190.12000.13000.12000.13000.130025,400
Dec 10, 20190.13000.13000.12000.12000.12002,500
Dec 09, 20190.12000.13000.12000.13000.130020,500
Dec 06, 20190.12000.13000.12000.12000.120019,600
Dec 05, 20190.12000.13000.12000.12000.120032,000
Dec 04, 20190.13000.13000.12000.12000.12002,100
Dec 03, 20190.13000.17000.12000.13000.130023,000
Dec 02, 20190.15000.15000.13000.13000.130011,100
Nov 29, 20190.14000.14000.13000.13000.1300900
Nov 27, 20190.12000.13000.12000.13000.130021,900
Nov 26, 20190.13000.13000.13000.13000.130049,700
Nov 25, 20190.12000.14000.12000.14000.140047,200
Nov 22, 20190.12000.14000.12000.14000.140016,600
Nov 21, 20190.14000.14000.14000.14000.14008,600
Nov 20, 20190.14000.15000.14000.14000.14009,600
Nov 19, 20190.15000.15000.14000.15000.150025,600
Nov 18, 20190.14000.15000.14000.15000.15001,700
Nov 15, 20190.14000.15000.14000.15000.150010,200
Nov 14, 20190.16000.16000.15000.15000.150064,000
Nov 13, 20190.15000.16000.15000.16000.160022,500
Nov 12, 20190.15000.15000.15000.15000.150032,200
Nov 11, 20190.16000.17000.15000.16000.160037,800
Nov 08, 20190.18000.18000.15000.16000.160085,500
Nov 07, 20190.16000.18000.16000.16000.160050,300
Nov 06, 20190.16000.18000.16000.16000.160012,600
Nov 05, 20190.16000.18000.16000.16000.160019,600
Nov 04, 20190.17000.18000.16000.16000.160015,200
Nov 01, 20190.17000.18000.16000.17000.1700185,300
Oct 31, 20190.17000.17000.17000.17000.170044,400
Oct 30, 20190.19000.19000.16000.17000.170057,900
Oct 29, 20190.22000.22000.18000.19000.190034,500
Oct 28, 20190.20000.22000.20000.22000.220040,100
Oct 25, 20190.17000.24000.17000.21000.210060,200
Oct 24, 20190.19000.20000.17000.17000.170031,900
Oct 23, 20190.16000.19000.16000.18000.180057,600
Oct 22, 20190.18000.20000.15000.17000.1700270,800
Oct 21, 20190.18000.19000.18000.19000.190093,100
Oct 18, 20190.22000.24000.17000.19000.1900511,800
Oct 17, 20190.26000.28000.21000.23000.2300637,700
Oct 16, 20190.31000.39000.26000.26000.26002,739,900
Oct 15, 20190.26000.38000.23000.29000.29004,573,500
Oct 14, 20190.12000.13000.12000.13000.13001,200
Oct 11, 20190.12000.14000.11000.14000.140022,600
Oct 10, 20190.12000.12000.12000.12000.12004,100
Oct 09, 20190.12000.12000.12000.12000.1200200
Oct 08, 20190.11000.12000.11000.11000.1100600
Oct 07, 20190.10000.11000.10000.11000.110025,800
Oct 04, 20190.12000.12000.11000.12000.1200400
Oct 03, 20190.11000.12000.11000.12000.12001,300
Oct 02, 20190.13000.14000.10000.12000.120029,400
Oct 01, 20190.12000.12000.10000.12000.12005,200
Sep 30, 20190.10000.12000.10000.12000.12003,000
Sep 27, 20190.11000.13000.11000.11000.110044,600
Sep 26, 20190.12000.13000.12000.13000.13005,100
Sep 25, 20190.12000.13000.12000.12000.1200161,800
Sep 24, 20190.13000.13000.12000.12000.1200273,900
Sep 23, 20190.14000.14000.13000.13000.1300400
Sep 20, 20190.13000.13000.13000.13000.1300-
Sep 19, 20190.13000.14000.13000.13000.13003,200
Sep 18, 20190.13000.13000.13000.13000.130018,100
Sep 17, 20190.14000.14000.14000.14000.14003,600
Sep 16, 20190.13000.14000.13000.14000.1400500
Sep 13, 20190.15000.15000.13000.13000.13002,500
Sep 12, 20190.14000.14000.14000.14000.14007,800
Sep 11, 20190.14000.14000.14000.14000.1400-
Sep 10, 20190.14000.14000.14000.14000.1400900
Sep 09, 20190.13000.14000.13000.14000.14001,000
Sep 06, 20190.15000.15000.15000.15000.1500800
Sep 05, 20190.14000.14000.14000.14000.1400800
Sep 04, 20190.14000.14000.14000.14000.1400-
Sep 03, 20190.15000.15000.14000.14000.14001,500
Aug 30, 20190.15000.15000.15000.15000.1500101,100
Aug 29, 20190.15000.15000.15000.15000.1500-
Aug 28, 20190.15000.15000.15000.15000.1500-
Aug 27, 20190.14000.15000.14000.15000.1500600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...