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 (%)
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%)
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.