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 (%)
Aug 31, 2020 0.0107 0.0139 0.0107 0.0132 31,483,878 +0.00(+24.53%)
Aug 28, 2020 0.0107 0.0110 0.0102 0.0106 16,786,600 +0.00(+1.92%)
Aug 27, 2020 0.0114 0.0114 0.0102 0.0104 27,575,922 -0.00(-8.77%)
Aug 26, 2020 0.0106 0.0120 0.0104 0.0114 25,019,584 +0.00(+5.56%)
Aug 25, 2020 0.0116 0.0120 0.0105 0.0108 14,961,141 -0.00(-6.09%)
Aug 24, 2020 0.0130 0.0140 0.0110 0.0115 17,380,192 -0.00(-14.81%)
Aug 21, 2020 0.0140 0.0145 0.0126 0.0135 7,639,100 -0.00(-2.88%)
Aug 20, 2020 0.0140 0.0150 0.0134 0.0139 19,782,532 +0.00(+4.51%)
Aug 19, 2020 0.0133 0.0145 0.0130 0.0133 9,285,221 +0.00(+0.00%)
Aug 18, 2020 0.0142 0.0145 0.0129 0.0133 13,746,987 -0.00(-5.00%)
Aug 17, 2020 0.0145 0.0150 0.0140 0.0140 13,057,566 -0.00(-2.10%)
Aug 14, 2020 0.0152 0.0170 0.0136 0.0143 10,979,900 -0.00(-3.38%)
Aug 13, 2020 0.0170 0.0170 0.0140 0.0148 34,073,920 -0.00(-11.90%)
Aug 12, 2020 0.0142 0.0233 0.0141 0.0168 33,755,100 +0.00(+17.48%)
Aug 11, 2020 0.0181 0.0182 0.0143 0.0143 37,692,544 -0.00(-20.11%)
Aug 10, 2020 0.0170 0.0194 0.0167 0.0179 25,956,102 +0.00(+3.47%)
Aug 07, 2020 0.0210 0.0220 0.0165 0.0173 31,722,000 -0.00(-19.16%)
Aug 06, 2020 0.0253 0.0275 0.0186 0.0214 14,865,750 -0.00(-15.08%)
Aug 05, 2020 0.0275 0.2430 0.0240 0.0252 20,905,112 -0.00(-10.00%)
Aug 04, 2020 0.0270 0.0309 0.0270 0.0280 13,761,781 +0.00(+1.82%)
Aug 03, 2020 0.0375 0.0375 0.0260 0.0275 32,918,020 +0.00(+6.18%)
Jul 31, 2020 0.0219 0.0313 0.0211 0.0259 31,584,400 +0.00(+23.33%)
Jul 30, 2020 0.0179 0.0220 0.0151 0.0210 19,640,708 +0.00(+25.00%)
Jul 29, 2020 0.0145 0.0200 0.0136 0.0168 26,728,292 +0.00(+23.53%)
Jul 28, 2020 0.0140 0.0145 0.0120 0.0136 17,195,988 -0.00(-2.86%)
Jul 27, 2020 0.0178 0.0200 0.0130 0.0140 18,521,884 -0.00(-21.35%)
Jul 24, 2020 0.0210 0.0210 0.0161 0.0178 14,957,800 -0.00(-6.81%)
Jul 23, 2020 0.0240 0.0260 0.0183 0.0191 12,614,687 +0.00(+4.95%)
Jul 22, 2020 0.0243 0.0250 0.0161 0.0182 15,736,967 -0.01(-22.55%)
Jul 21, 2020 0.0330 0.0373 0.0225 0.0235 31,925,844 -0.01(-26.56%)
Jul 20, 2020 0.0385 0.0424 0.0300 0.0320 41,905,640 +0.00(+7.02%)
Jul 17, 2020 0.0340 0.0429 0.0270 0.0299 74,640,704 +0.00(+17.72%)
Jul 16, 2020 0.0133 0.0270 0.0126 0.0254 59,704,700 +0.01(+106.50%)
Jul 15, 2020 0.0123 0.0145 0.0115 0.0123 20,820,994 +0.00(+6.96%)
Jul 14, 2020 0.0123 0.0133 0.0102 0.0115 14,542,684 +0.00(+4.55%)
Jul 13, 2020 0.0101 0.0130 0.0101 0.0110 6,686,887 +0.00(+0.00%)
Jul 10, 2020 0.0118 0.0118 0.0100 0.0110 8,312,000 -0.00(-2.65%)
Jul 09, 2020 0.0110 0.0155 0.0096 0.0113 32,897,350 +0.00(+7.62%)
Jul 08, 2020 0.0110 0.0110 0.0098 0.0105 5,107,960 -0.00(-1.87%)
Jul 07, 2020 0.0110 0.0111 0.0100 0.0107 8,417,670 +0.00(+0.00%)
Jul 06, 2020 0.0120 0.0130 0.0105 0.0107 7,179,021 -0.00(-2.73%)
Jul 02, 2020 0.0108 0.0143 0.0100 0.0110 10,345,501 +0.00(+1.85%)
Jul 01, 2020 0.0111 0.0118 0.0100 0.0108 10,952,470 -0.00(-6.09%)
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%)
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.