Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Data443 Risk Mitigation Inc (OP: ATDS )

1.150 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 30, 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 (%)
Sep 19, 2023 0.0202 47 -0.00(-17.21%)
Sep 18, 2023 0.0270 0.0270 0.0230 0.0244 13,500 +0.00(+11.93%)
Sep 15, 2023 0.0200 0.0230 0.0200 0.0218 73,014 +0.00(+7.39%)
Sep 14, 2023 0.0175 0.0203 0.0175 0.0203 5,186 +0.00(+16.00%)
Sep 12, 2023 0.0175 42 -0.00(-5.41%)
Sep 11, 2023 0.0187 0.0187 0.0185 0.0185 20,003 -0.00(-1.07%)
Sep 08, 2023 0.0200 0.0200 0.0187 0.0187 9,308 -0.00(-6.50%)
Sep 07, 2023 0.0187 0.0200 0.0187 0.0200 25,001 +0.00(+0.00%)
Sep 06, 2023 0.0200 0.0200 0.0200 0.0200 20,451 -0.00(-6.98%)
Sep 05, 2023 0.0200 0.0240 0.0200 0.0215 28,452 -0.00(-4.02%)
Sep 01, 2023 0.0205 0.0230 0.0205 0.0224 32,503 +0.00(+9.27%)
Aug 31, 2023 0.0200 0.0230 0.0200 0.0205 55,002 -0.00(-8.07%)
Aug 30, 2023 0.0223 0.0223 0.0200 0.0223 168,455 -0.00(-2.62%)
Aug 29, 2023 0.0201 0.0230 0.0201 0.0229 33,600 +0.00(+5.05%)
Aug 28, 2023 0.0205 0.0218 0.0203 0.0218 57,004 -0.00(-12.80%)
Aug 25, 2023 0.0228 0.0250 0.0220 0.0250 51,261 +0.00(+2.46%)
Aug 24, 2023 0.0244 0.0244 0.0244 0.0244 4,600 +0.00(+6.09%)
Aug 23, 2023 0.0249 0.0250 0.0230 0.0230 29,002 -0.00(-8.37%)
Aug 22, 2023 0.0260 0.0280 0.0230 0.0251 94,200 -0.00(-6.34%)
Aug 21, 2023 0.0270 0.0270 0.0256 0.0268 27,360 -0.00(-0.74%)
Aug 18, 2023 0.0229 0.0280 0.0226 0.0270 150,219 +0.00(+19.47%)
Aug 17, 2023 0.0235 0.0237 0.0226 0.0226 17,601 -0.00(-3.83%)
Aug 16, 2023 0.0234 0.0235 0.0225 0.0235 28,001 -0.00(-0.42%)
Aug 15, 2023 0.0244 0.0245 0.0220 0.0236 88,000 -0.00(-8.17%)
Aug 14, 2023 0.0260 0.0265 0.0257 0.0257 24,502 +0.00(+0.39%)
Aug 11, 2023 0.0213 0.0256 0.0213 0.0256 67,500 +0.00(+19.63%)
Aug 10, 2023 0.0250 0.0280 0.0214 0.0214 132,387 -0.00(-14.40%)
Aug 09, 2023 0.0220 0.0250 0.0220 0.0250 50,080 +0.00(+13.64%)
Aug 08, 2023 0.0240 0.0250 0.0220 0.0220 30,001 -0.00(-7.95%)
Aug 07, 2023 0.0230 0.0239 0.0230 0.0239 15,000 +0.00(+8.64%)
Aug 04, 2023 0.0203 0.0270 0.0203 0.0220 107,550 -0.00(-4.35%)
Aug 03, 2023 0.0235 0.0235 0.0191 0.0230 86,005 +0.00(+0.88%)
Aug 02, 2023 0.0208 0.0228 0.0186 0.0228 90,809 +0.00(+5.07%)
Aug 01, 2023 0.0195 0.0217 0.0186 0.0217 73,534 +0.00(+11.28%)
Jul 31, 2023 0.0180 0.0195 0.0180 0.0195 35,021 +0.00(+2.63%)
Jul 28, 2023 0.0188 0.0190 0.0175 0.0190 180,201 +0.00(+0.00%)
Jul 27, 2023 0.0189 0.0190 0.0188 0.0190 90,326 -0.00(-2.06%)
Jul 26, 2023 0.0199 0.0199 0.0188 0.0194 113,858 -0.00(-2.02%)
Jul 25, 2023 0.0202 0.0202 0.0198 0.0198 36,002 -0.00(-18.85%)
Jul 24, 2023 0.0203 0.0244 0.0203 0.0244 55,226 -0.00(-2.01%)
Jul 21, 2023 0.0263 0.0263 0.0201 0.0249 89,490 +0.00(+21.46%)
Jul 20, 2023 0.0200 0.0215 0.0198 0.0205 92,433 +0.00(+2.50%)
Jul 19, 2023 0.0200 0.0200 0.0195 0.0200 60,039 -0.00(-4.31%)
Jul 18, 2023 0.0198 0.0209 0.0198 0.0209 32,508 +0.00(+4.50%)
Jul 17, 2023 0.0198 0.0215 0.0198 0.0200 192,092 +0.00(+0.00%)
Jul 14, 2023 0.0247 0.0258 0.0196 0.0200 168,380 +0.00(+0.50%)
Jul 13, 2023 0.0275 0.0275 0.0199 0.0199 183,008 -0.00(-13.85%)
Jul 12, 2023 0.0212 0.0231 0.0200 0.0231 79,506 -0.00(-4.15%)
Jul 11, 2023 0.0210 0.0261 0.0204 0.0241 79,851 +0.00(+20.50%)
Jul 10, 2023 0.0198 0.0200 0.0198 0.0200 100,100 +0.00(+0.00%)
Jul 07, 2023 0.0230 0.0230 0.0200 0.0200 62,303 +0.00(+0.00%)
Jul 06, 2023 0.0202 0.0210 0.0200 0.0200 182,909 -0.00(-1.48%)
Jul 05, 2023 0.0201 0.0213 0.0201 0.0203 162,345 -0.00(-0.98%)
Jul 03, 2023 0.0206 0.0220 0.0205 0.0205 110,001 -0.00(-9.69%)
Jun 30, 2023 0.0235 0.0250 0.0210 0.0227 172,769 -0.00(-3.40%)
Jun 29, 2023 0.0278 0.0278 0.0213 0.0235 39,002 -0.00(-6.00%)
Jun 28, 2023 0.0227 0.0250 0.0219 0.0250 64,781 +0.00(+6.38%)
Jun 27, 2023 0.0285 0.0285 0.0227 0.0235 65,527 -0.01(-20.34%)
Jun 26, 2023 0.0220 0.0300 0.0220 0.0295 454,803 +0.01(+34.09%)
Jun 23, 2023 0.0227 0.0250 0.0200 0.0220 193,278 -0.00(-4.35%)
Jun 22, 2023 0.0230 0.0240 0.0222 0.0230 591,317 +0.00(+0.00%)
Jun 21, 2023 0.0276 0.0276 0.0220 0.0230 415,519 -0.00(-16.97%)
Jun 20, 2023 0.0267 0.0277 0.0253 0.0277 20,630 -0.00(-7.67%)
Jun 16, 2023 0.0240 0.0300 0.0211 0.0300 228,562 +0.01(+27.12%)
Jun 15, 2023 0.0239 0.0240 0.0236 0.0236 56,000 -0.01(-21.33%)
May 08, 2023 0.0299 0.0300 0.0299 0.0300 31,008 +0.00(+19.52%)
May 05, 2023 0.0350 0.0350 0.0251 0.0251 92,699 -0.00(-10.36%)
May 04, 2023 0.0295 0.0449 0.0280 0.0280 62,618 -0.00(-9.68%)
May 03, 2023 0.0316 0.0316 0.0310 0.0310 113,000 -0.00(-11.43%)
May 02, 2023 0.0500 0.0500 0.0348 0.0350 176,202 +0.00(+0.00%)
Apr 28, 2023 0.0350 26 -0.01(-14.63%)
Apr 27, 2023 0.0410 0.0410 0.0410 0.0410 7,034 -0.01(-12.77%)
Apr 26, 2023 0.0460 0.0470 0.0440 0.0470 13,231 +0.00(+4.44%)
Apr 25, 2023 0.0450 0.0450 0.0450 0.0450 12,406 +0.00(+0.00%)
Apr 24, 2023 0.0481 0.0481 0.0450 0.0450 77,307 -0.01(-10.00%)
Apr 21, 2023 0.0481 0.0500 0.0481 0.0500 22,609 +0.00(+0.00%)
Apr 20, 2023 0.0500 0.0540 0.0500 0.0500 11,954 +0.00(+0.00%)
Apr 19, 2023 0.0591 0.0700 0.0491 0.0500 166,089 -0.01(-23.08%)
Apr 18, 2023 0.0641 0.0700 0.0641 0.0650 3,272 -0.01(-18.75%)
Apr 17, 2023 0.0650 0.0800 0.0650 0.0800 33,006 +0.01(+23.08%)
Apr 14, 2023 0.0650 0.0776 0.0601 0.0650 83,520 +0.02(+44.44%)
Apr 13, 2023 0.0486 0.0810 0.0450 0.0450 148,844 +0.01(+21.62%)
Apr 12, 2023 0.0530 0.0649 0.0370 0.0370 71,147 -0.03(-43.08%)
Apr 10, 2023 0.0650 104 +0.01(+30.00%)
Apr 06, 2023 0.0547 0.0547 0.0475 0.0500 75,204 -0.00(-8.42%)
Apr 05, 2023 0.0475 0.0546 0.0474 0.0546 28,504 +0.00(+9.20%)
Apr 04, 2023 0.0500 0.0500 0.0402 0.0500 52,347 -0.00(-8.93%)
Apr 03, 2023 0.0400 0.0549 0.0350 0.0549 107,119 +0.01(+22.82%)
Mar 31, 2023 0.0447 0.0447 0.0447 0.0447 2,074 -0.00(-0.22%)
Mar 30, 2023 0.0420 0.0448 0.0392 0.0448 58,928 +0.01(+14.29%)
Mar 29, 2023 0.0448 0.0448 0.0392 0.0392 16,011 +0.01(+30.23%)
Mar 28, 2023 0.0375 0.0375 0.0301 0.0301 17,418 +0.00(+0.00%)
Mar 24, 2023 0.0301 4 -0.00(-4.14%)
Mar 23, 2023 0.0314 0.0314 0.0314 0.0314 53,660 -0.00(-0.32%)
Mar 22, 2023 0.0327 0.0327 0.0315 0.0315 5,850 -0.00(-10.00%)
Mar 21, 2023 0.0390 0.0390 0.0330 0.0350 91,574 +0.00(+9.38%)
Mar 20, 2023 0.0306 0.0330 0.0306 0.0320 93,201 -0.00(-0.31%)
Mar 17, 2023 0.0360 0.0431 0.0321 0.0321 47,003 -0.01(-19.75%)
Mar 16, 2023 0.0590 0.0590 0.0400 0.0400 84,653 +0.00(+0.00%)
Mar 15, 2023 0.0371 0.0423 0.0360 0.0400 46,756 -0.00(-4.76%)
Mar 14, 2023 0.0500 0.0601 0.0350 0.0420 14,705 +0.00(+5.00%)
Mar 13, 2023 0.0390 0.0686 0.0390 0.0400 90,325 +0.00(+2.56%)
Mar 10, 2023 0.0309 0.0390 0.0300 0.0390 104,110 +0.01(+30.00%)
Mar 09, 2023 0.0350 0.0350 0.0281 0.0300 254,256 -0.01(-14.29%)
Mar 08, 2023 0.0398 0.0398 0.0347 0.0350 176,824 -0.00(-12.06%)
Mar 07, 2023 0.0320 0.0487 0.0320 0.0398 191,225 +0.01(+25.16%)
Mar 06, 2023 0.0340 0.0547 0.0250 0.0318 274,925 -0.00(-6.47%)
Mar 03, 2023 0.0350 0.0500 0.0327 0.0340 195,480 -0.00(-2.86%)
Mar 02, 2023 0.0301 0.0525 0.0251 0.0350 230,258 +0.01(+17.06%)
Mar 01, 2023 0.0399 0.0400 0.0265 0.0299 425,815 -0.01(-25.25%)
Feb 28, 2023 0.0440 0.0525 0.0370 0.0400 150,306 +0.00(+0.00%)
Feb 27, 2023 0.0510 0.0530 0.0315 0.0400 398,646 -0.01(-21.72%)
Feb 24, 2023 0.0600 0.0600 0.0511 0.0511 159,127 -0.01(-16.37%)
Feb 23, 2023 0.0600 0.0701 0.0510 0.0611 225,889 +0.00(+1.83%)
Feb 22, 2023 0.1000 0.1050 0.0500 0.0600 356,016 -0.03(-33.33%)
Feb 21, 2023 0.0803 0.1000 0.0709 0.0900 166,922 +0.01(+12.36%)
Feb 17, 2023 0.1976 0.1976 0.0801 0.0801 33,725 -0.12(-59.46%)
Feb 16, 2023 0.1200 0.1976 0.1200 0.1976 49,153 +0.08(+71.83%)
Feb 15, 2023 0.1105 0.1200 0.1105 0.1150 35,301 +0.00(+0.61%)
Feb 14, 2023 0.1200 0.1200 0.1004 0.1143 5,404 -0.01(-4.75%)
Feb 13, 2023 0.1300 0.1300 0.1200 0.1200 6,001 -0.02(-14.29%)
Feb 10, 2023 0.1000 0.1400 0.0800 0.1400 112,534 +0.06(+64.71%)
Feb 09, 2023 0.1380 0.1380 0.0708 0.0850 175,232 -0.01(-15.00%)
Feb 08, 2023 0.0996 0.1000 0.0992 0.1000 118,273 +0.00(+0.00%)
Feb 07, 2023 0.1390 0.1400 0.0996 0.1000 134,678 -0.03(-20.32%)
Feb 06, 2023 0.1700 0.1700 0.1255 0.1255 65,820 -0.02(-13.45%)
Feb 03, 2023 0.1516 0.1699 0.1263 0.1450 227,900 -0.03(-17.14%)
Feb 02, 2023 0.2000 0.2000 0.1650 0.1750 55,129 +0.01(+4.29%)
Feb 01, 2023 0.1965 0.1965 0.1557 0.1678 70,873 -0.00(-1.29%)
Jan 31, 2023 0.1800 0.1900 0.1700 0.1700 37,772 -0.02(-12.82%)
Jan 30, 2023 0.2000 0.2000 0.1708 0.1950 31,656 +0.00(+0.00%)
Jan 27, 2023 0.1900 0.1950 0.1801 0.1950 38,507 +0.01(+2.63%)
Jan 26, 2023 0.2000 0.2000 0.1801 0.1900 35,337 -0.01(-5.00%)
Jan 25, 2023 0.2300 0.2500 0.1901 0.2000 72,759 -0.05(-20.00%)
Jan 24, 2023 0.2438 0.2500 0.2243 0.2500 19,509 +0.00(+0.00%)
Jan 23, 2023 0.2500 0.2500 0.2400 0.2500 45,531 +0.01(+4.17%)
Jan 20, 2023 0.2350 0.2490 0.2200 0.2400 22,303 -0.03(-11.11%)
Jan 19, 2023 0.2600 0.2700 0.2350 0.2700 77,299 -0.01(-3.57%)
Jan 18, 2023 0.3000 0.3375 0.2700 0.2800 93,834 +0.01(+3.63%)
Jan 17, 2023 0.4000 0.4300 0.2702 0.2702 46,039 -0.13(-32.45%)
Jan 13, 2023 0.3600 0.4000 0.3600 0.4000 2,405 +0.00(+0.00%)
Jan 12, 2023 0.3760 0.4000 0.3760 0.4000 7,486 +0.00(+0.00%)
Jan 11, 2023 0.3900 0.4000 0.3600 0.4000 11,023 +0.03(+8.11%)
Jan 10, 2023 0.3000 0.3900 0.3000 0.3700 44,273 +0.09(+34.50%)
Jan 09, 2023 0.2900 0.3000 0.2701 0.2751 15,068 -0.02(-8.30%)
Jan 06, 2023 0.2900 0.3500 0.2750 0.3000 8,251 -0.04(-11.76%)
Jan 05, 2023 0.4000 0.4000 0.3400 0.3400 34,896 -0.06(-15.00%)
Jan 04, 2023 0.3000 0.4000 0.3000 0.4000 32,983 +0.10(+33.33%)
Jan 03, 2023 0.3747 0.3747 0.2825 0.3000 8,540 -0.02(-6.25%)
Dec 30, 2022 0.2750 0.3300 0.2750 0.3200 31,212 +0.04(+14.29%)
Dec 29, 2022 0.3500 0.4000 0.2800 0.2800 78,381 -0.07(-20.00%)
Dec 28, 2022 0.4400 0.4400 0.3300 0.3500 10,246 -0.05(-12.50%)
Dec 27, 2022 0.4001 0.4200 0.3625 0.4000 18,443 -0.03(-5.90%)
Dec 23, 2022 0.4600 0.4600 0.4251 0.4251 22,112 +0.00(+0.00%)
Dec 22, 2022 0.5000 0.5000 0.4000 0.4251 33,296 +0.04(+9.00%)
Dec 21, 2022 0.5000 0.5000 0.3900 0.3900 3,015 -0.11(-21.84%)
Dec 20, 2022 0.5176 0.5176 0.4800 0.4990 18,410 -0.03(-5.85%)
Dec 19, 2022 0.5176 0.5400 0.5176 0.5300 6,282 -0.05(-8.62%)
Dec 16, 2022 0.6500 0.6500 0.5025 0.5800 23,428 -0.07(-10.77%)
Dec 15, 2022 0.6098 0.6500 0.5450 0.6500 24,609 +0.15(+30.00%)
Dec 14, 2022 0.5865 0.6000 0.5000 0.5000 15,324 -0.07(-12.39%)
Dec 13, 2022 0.7000 0.7000 0.5707 0.5707 15,131 -0.13(-18.47%)
Dec 12, 2022 0.9000 0.9500 0.6500 0.7000 37,862 -0.30(-30.00%)
Dec 09, 2022 1.000 1.000 1.000 1.000 2,035 +0.00(+0.00%)
Dec 08, 2022 1.240 1.250 1.000 1.000 13,102 -0.15(-13.04%)
Dec 07, 2022 1.150 1.305 1.100 1.150 23,676 +0.10(+9.52%)
Dec 06, 2022 0.8600 1.210 0.8600 1.050 137,617 +0.20(+23.53%)
Dec 05, 2022 1.010 1.050 0.8500 0.8500 9,159 -0.16(-15.84%)
Dec 02, 2022 1.010 1.130 0.9000 1.010 17,244 -0.09(-8.18%)
Dec 01, 2022 1.170 1.200 1.055 1.100 12,963 -0.32(-22.54%)
Nov 30, 2022 1.570 1.620 1.130 1.420 90,510 -0.18(-11.25%)
Nov 29, 2022 1.610 1.680 1.600 1.600 23,667 -0.05(-3.03%)
Nov 28, 2022 1.700 1.700 1.650 1.650 48,639 -0.11(-6.25%)
Nov 25, 2022 1.760 1.760 1.760 1.760 2,050 -0.05(-2.76%)
Nov 23, 2022 1.790 1.810 1.790 1.810 55,048 +0.01(+0.56%)
Nov 22, 2022 1.700 1.800 1.520 1.800 42,047 -0.01(-0.55%)
Nov 21, 2022 1.810 1.810 1.810 1.810 1,106 +0.00(+0.00%)
Nov 18, 2022 1.600 2.000 1.600 1.810 35,617 +0.06(+3.43%)
Nov 17, 2022 1.550 1.780 1.550 1.750 22,530 +0.03(+1.74%)
Nov 16, 2022 1.990 1.990 1.720 1.720 6,121 +0.02(+1.18%)
Nov 15, 2022 1.600 1.800 1.600 1.700 18,911 -0.20(-10.53%)
Nov 14, 2022 1.680 1.900 1.310 1.900 35,947 +0.10(+5.56%)
Nov 11, 2022 1.690 1.800 1.680 1.800 17,901 +0.10(+5.88%)
Nov 10, 2022 1.700 1.700 1.700 1.700 2,002 -0.27(-13.71%)
Nov 09, 2022 1.960 1.970 1.960 1.970 2,696 -0.28(-12.44%)
Nov 08, 2022 1.545 2.250 1.545 2.250 2,617 +0.71(+46.10%)
Nov 07, 2022 1.960 1.960 1.200 1.540 4,051 -0.70(-31.25%)
Nov 04, 2022 2.260 2.500 2.240 2.240 4,505 +0.23(+11.44%)
Nov 03, 2022 2.300 2.300 2.000 2.010 4,410 -0.29(-12.61%)
Nov 02, 2022 2.640 2.800 2.300 2.300 5,932 -0.10(-4.17%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.