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

Davidstea Inc (NQ: DTEA )

0.5200 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 14, 2023 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 0.9700 1.000 0.9351 0.9500 83,182 -0.02(-2.05%)
Aug 28, 2020 0.9400 1.000 0.9150 0.9699 98,500 +0.03(+3.18%)
Aug 27, 2020 0.9711 0.9900 0.9150 0.9400 75,358 -0.03(-3.09%)
Aug 26, 2020 1.010 1.020 0.9600 0.9700 47,393 -0.01(-1.02%)
Aug 25, 2020 0.9400 0.9800 0.9400 0.9800 36,664 +0.02(+2.08%)
Aug 24, 2020 1.000 1.000 0.9100 0.9600 246,372 -0.03(-2.54%)
Aug 21, 2020 1.010 1.010 0.9710 0.9850 42,800 -0.02(-1.50%)
Aug 20, 2020 0.9764 1.030 0.9601 1.000 103,208 +0.00(+0.00%)
Aug 19, 2020 0.9700 1.000 0.9700 1.000 41,356 -0.01(-0.99%)
Aug 18, 2020 1.000 1.020 0.9700 1.010 156,692 -0.01(-0.98%)
Aug 17, 2020 1.090 1.090 1.000 1.020 137,437 +0.00(+0.00%)
Aug 14, 2020 0.9200 1.040 0.8900 1.020 232,100 +0.11(+12.71%)
Aug 13, 2020 0.8600 0.9400 0.8500 0.9050 161,521 -0.01(-0.55%)
Aug 12, 2020 0.8800 0.9100 0.8500 0.9100 104,747 +0.04(+4.36%)
Aug 11, 2020 0.8833 0.9000 0.8514 0.8720 70,161 -0.02(-2.02%)
Aug 10, 2020 0.9000 0.9000 0.8600 0.8900 69,722 -0.00(-0.18%)
Aug 07, 2020 0.8832 0.8999 0.8516 0.8916 98,900 -0.00(-0.12%)
Aug 06, 2020 0.8989 0.8996 0.8651 0.8927 105,827 +0.00(+0.30%)
Aug 05, 2020 0.8722 0.9000 0.8603 0.8900 69,088 +0.00(+0.20%)
Aug 04, 2020 0.9211 0.9300 0.8600 0.8882 99,980 -0.04(-4.49%)
Aug 03, 2020 0.9100 0.9400 0.9000 0.9300 84,313 +0.03(+3.33%)
Jul 31, 2020 0.9000 0.9500 0.8700 0.9000 225,100 +0.02(+2.83%)
Jul 30, 2020 0.9000 0.9500 0.8370 0.8752 568,890 +0.08(+9.40%)
Jul 29, 2020 0.7800 0.8100 0.7500 0.8000 301,700 +0.02(+2.56%)
Jul 28, 2020 0.7800 0.8000 0.7700 0.7800 169,312 -0.02(-2.26%)
Jul 27, 2020 0.8302 0.8410 0.7701 0.7980 281,572 -0.05(-5.56%)
Jul 24, 2020 0.8424 0.8858 0.8341 0.8450 122,700 -0.01(-1.40%)
Jul 23, 2020 0.8750 0.9000 0.8302 0.8570 145,555 +0.00(+0.23%)
Jul 22, 2020 0.9000 0.9043 0.8500 0.8550 281,347 -0.06(-6.10%)
Jul 21, 2020 0.9400 0.9400 0.8900 0.9105 345,446 +0.01(+0.60%)
Jul 20, 2020 0.9700 0.9700 0.8317 0.9051 464,233 -0.04(-3.83%)
Jul 17, 2020 0.8000 0.9600 0.7925 0.9411 498,000 +0.17(+22.22%)
Jul 16, 2020 0.8300 0.8300 0.7500 0.7700 224,182 -0.02(-2.53%)
Jul 15, 2020 0.7300 0.8000 0.7200 0.7900 158,726 +0.05(+6.76%)
Jul 14, 2020 0.7370 0.7880 0.7000 0.7400 132,375 +0.02(+3.21%)
Jul 13, 2020 0.8181 0.8599 0.7000 0.7170 357,423 -0.14(-16.63%)
Jul 10, 2020 0.9700 1.000 0.8030 0.8600 459,500 -0.04(-4.44%)
Jul 09, 2020 0.7600 0.9800 0.7500 0.9000 622,544 +0.11(+13.92%)
Jul 08, 2020 0.5900 0.8900 0.5800 0.7900 2,231,331 -0.11(-11.93%)
Jul 07, 2020 0.8950 0.9079 0.8700 0.8970 67,259 +0.00(+0.20%)
Jul 06, 2020 0.8999 0.9380 0.8700 0.8952 86,988 -0.01(-0.56%)
Jul 02, 2020 0.9600 0.9907 0.8600 0.9002 156,400 -0.06(-6.23%)
Jul 01, 2020 0.9760 1.010 0.9401 0.9600 47,875 +0.00(+0.00%)
Jun 30, 2020 0.9700 0.9900 0.9400 0.9600 54,927 -0.01(-1.03%)
Jun 29, 2020 0.9900 1.020 0.9600 0.9700 106,348 -0.04(-3.96%)
Jun 26, 2020 1.040 1.055 0.9900 1.010 64,700 -0.02(-1.94%)
Jun 25, 2020 1.000 1.070 0.9800 1.030 97,607 +0.03(+3.00%)
Jun 24, 2020 1.000 1.020 0.9800 1.000 289,663 +0.00(+0.00%)
Jun 23, 2020 1.100 1.100 0.9800 1.000 422,062 +0.00(+0.00%)
Jun 22, 2020 1.010 1.050 1.000 1.000 154,054 -0.01(-0.99%)
Jun 19, 2020 1.085 1.100 0.9800 1.010 331,100 -0.04(-3.81%)
Jun 18, 2020 1.090 1.110 1.050 1.050 155,697 -0.06(-5.41%)
Jun 17, 2020 1.110 1.120 1.070 1.110 201,334 +0.00(+0.00%)
Jun 16, 2020 1.200 1.270 1.070 1.110 481,956 -0.09(-7.50%)
Jun 15, 2020 1.090 1.280 1.030 1.200 415,218 +0.18(+17.65%)
Jun 12, 2020 1.120 1.140 0.9907 1.020 420,200 +0.03(+3.03%)
Jun 11, 2020 1.130 1.170 0.9900 0.9900 332,179 -0.18(-15.38%)
Jun 10, 2020 1.250 1.250 1.120 1.170 145,469 -0.05(-4.10%)
Jun 09, 2020 1.300 1.320 1.220 1.220 211,799 -0.14(-10.29%)
Jun 08, 2020 1.250 1.590 1.250 1.360 918,103 -0.04(-2.86%)
Jun 05, 2020 1.230 1.430 1.070 1.400 1,126,000 -0.02(-1.41%)
Jun 04, 2020 0.8500 1.490 0.8500 1.420 4,688,792 +0.55(+63.22%)
Jun 03, 2020 0.8500 0.8800 0.8500 0.8700 56,917 +0.00(+0.00%)
Jun 02, 2020 0.8700 0.8800 0.8450 0.8700 54,040 +0.00(+0.00%)
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.