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 )

2.200 UNCHANGED
Last Price Updated: 10:53 AM EDT, May 17, 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 (%)
Jun 30, 2020 0.0118 0.0120 0.0105 0.0115 10,886,315 +0.00(+4.55%)
Jun 29, 2020 0.0120 0.0124 0.0100 0.0110 11,219,475 -0.00(-8.33%)
Jun 26, 2020 0.0131 0.0133 0.0101 0.0120 11,755,699 -0.00(-8.40%)
Jun 25, 2020 0.0200 0.0230 0.0105 0.0131 25,898,496 -0.01(-39.63%)
Jun 24, 2020 0.0100 0.0219 0.0095 0.0217 28,172,316 +0.01(+112.75%)
Jun 23, 2020 0.0110 0.0120 0.0095 0.0102 23,943,668 -0.00(-8.11%)
Jun 22, 2020 0.0123 0.0123 0.0101 0.0111 5,167,772 +0.00(+1.83%)
Jun 19, 2020 0.0105 0.0125 0.0105 0.0109 4,330,800 +0.00(+3.81%)
Jun 18, 2020 0.0129 0.0129 0.0104 0.0105 6,086,336 -0.00(-16.00%)
Jun 17, 2020 0.0170 0.0170 0.0113 0.0125 12,792,585 -0.00(-16.67%)
Jun 16, 2020 0.0110 0.0195 0.0098 0.0150 24,844,608 +0.00(+50.00%)
Jun 15, 2020 0.0121 0.0130 0.0097 0.0100 13,723,562 -0.00(-23.08%)
Jun 12, 2020 0.0140 0.0140 0.0121 0.0130 3,690,700 -0.00(-4.41%)
Jun 11, 2020 0.0180 0.0180 0.0125 0.0136 4,330,663 -0.00(-24.02%)
Jun 10, 2020 0.0185 0.0197 0.0168 0.0179 2,521,788 -0.00(-6.77%)
Jun 09, 2020 0.0185 0.0200 0.0180 0.0192 1,761,741 -0.00(-4.00%)
Jun 08, 2020 0.0230 0.0230 0.0179 0.0200 2,596,840 -0.00(-4.76%)
Jun 05, 2020 0.0200 0.0220 0.0185 0.0210 1,824,900 +0.00(+5.00%)
Jun 04, 2020 0.0190 0.0242 0.0176 0.0200 3,170,306 +0.00(+11.11%)
Jun 03, 2020 0.0230 0.0230 0.0165 0.0180 10,719,881 -0.01(-21.74%)
Jun 02, 2020 0.0248 0.0248 0.0203 0.0230 2,599,086 +0.00(+12.20%)
Jun 01, 2020 0.0285 0.0300 0.0190 0.0205 6,150,951 -0.01(-26.79%)
May 29, 2020 0.0210 0.0350 0.0201 0.0280 5,314,000 +0.01(+21.74%)
May 28, 2020 0.0246 0.0270 0.0181 0.0230 11,716,083 -0.00(-8.00%)
May 27, 2020 0.0445 0.0445 0.0248 0.0250 6,847,128 -0.01(-36.06%)
May 26, 2020 0.0650 0.0700 0.0355 0.0391 3,537,566 -0.03(-40.76%)
May 22, 2020 0.0400 0.1350 0.0350 0.0660 12,038,400 +0.04(+112.90%)
May 21, 2020 0.0150 0.0479 0.0150 0.0310 4,476,184 +0.02(+134.85%)
May 20, 2020 0.0125 0.0140 0.0104 0.0132 3,817,852 +0.00(+25.71%)
May 19, 2020 0.0120 0.0125 0.0100 0.0105 2,010,367 -0.00(-16.00%)
May 18, 2020 0.0111 0.0130 0.0105 0.0125 993,881 +0.00(+11.61%)
May 15, 2020 0.0122 0.0125 0.0112 0.0112 2,719,000 -0.00(-8.20%)
May 14, 2020 0.0130 0.0130 0.0120 0.0122 1,024,757 -0.00(-2.40%)
May 13, 2020 0.0131 0.0131 0.0120 0.0125 2,146,189 +0.00(+4.17%)
May 12, 2020 0.0149 0.0150 0.0120 0.0120 1,499,894 -0.00(-9.09%)
May 11, 2020 0.0115 0.0170 0.0111 0.0132 3,080,324 +0.00(+15.79%)
May 08, 2020 0.0110 0.0120 0.0100 0.0114 1,978,900 +0.00(+3.64%)
May 07, 2020 0.0123 0.0130 0.0110 0.0110 1,896,877 -0.00(-15.38%)
May 06, 2020 0.0230 0.0230 0.0120 0.0130 2,354,682 -0.01(-43.48%)
May 05, 2020 0.0123 0.0230 0.0100 0.0230 1,206,970 +0.01(+112.96%)
May 04, 2020 0.0130 0.0140 0.0098 0.0108 3,268,003 -0.00(-10.00%)
May 01, 2020 0.0139 0.0139 0.0120 0.0120 924,600 -0.00(-12.41%)
Apr 30, 2020 0.0170 0.0170 0.0130 0.0137 2,127,531 -0.00(-14.91%)
Apr 29, 2020 0.0180 0.0180 0.0150 0.0161 915,674 +0.00(+0.62%)
Apr 28, 2020 0.0216 0.0267 0.0150 0.0160 992,226 -0.01(-25.58%)
Apr 27, 2020 0.0319 0.0319 0.0172 0.0215 2,183,419 -0.01(-26.62%)
Apr 24, 2020 0.0265 0.0300 0.0245 0.0293 238,200 +0.00(+5.78%)
Apr 23, 2020 0.0300 0.0300 0.0227 0.0277 1,390,217 -0.00(-7.67%)
Apr 22, 2020 0.0272 0.0330 0.0272 0.0300 412,982 -0.00(-9.09%)
Apr 21, 2020 0.0345 0.0345 0.0288 0.0330 816,362 +0.00(+10.00%)
Apr 20, 2020 0.0469 0.0500 0.0300 0.0300 1,060,900 -0.02(-38.78%)
Apr 17, 2020 0.0377 0.0750 0.0350 0.0490 1,733,000 +0.01(+22.50%)
Apr 16, 2020 0.0400 0.0430 0.0370 0.0400 83,434 +0.00(+2.56%)
Apr 15, 2020 0.0420 0.0420 0.0300 0.0390 371,546 -0.00(-2.50%)
Apr 14, 2020 0.0520 0.0520 0.0350 0.0400 448,854 -0.01(-12.09%)
Apr 13, 2020 0.0510 0.0520 0.0450 0.0455 242,215 -0.00(-9.00%)
Apr 09, 2020 0.0480 0.0600 0.0440 0.0500 376,000 +0.00(+6.38%)
Apr 08, 2020 0.0470 0.0500 0.0430 0.0470 229,978 +0.00(+10.33%)
Apr 07, 2020 0.0500 0.0500 0.0426 0.0426 185,554 -0.00(-5.96%)
Apr 06, 2020 0.0470 0.0500 0.0426 0.0453 239,494 +0.00(+5.35%)
Apr 03, 2020 0.0500 0.0500 0.0425 0.0430 288,500 -0.01(-14.00%)
Apr 02, 2020 0.0440 0.0501 0.0405 0.0500 409,552 +0.01(+24.69%)
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.