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 )

0.1100 -0.0700 (-38.89%)
Streaming Delayed Price Updated: 2:49 PM EST, Dec 3, 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 (%)
Dec 03, 2024 0.1400 0.1400 0.1100 0.1100 29,008 -0.07(-38.89%)
Dec 02, 2024 0.1949 0.2000 0.1800 0.1800 17,325 -0.01(-5.11%)
Nov 29, 2024 0.0850 0.1897 0.0850 0.1897 20,735 +0.10(+123.18%)
Nov 27, 2024 0.0946 0.1000 0.0801 0.0850 36,412 -0.01(-10.53%)
Nov 26, 2024 0.1200 0.1200 0.0950 0.0950 15,913 -0.04(-26.92%)
Nov 25, 2024 0.1251 0.1500 0.1226 0.1300 6,315 -0.07(-35.00%)
Nov 22, 2024 0.1200 0.2000 0.1150 0.2000 10,380 +0.08(+66.67%)
Nov 21, 2024 0.1200 0.1400 0.1050 0.1200 33,562 +0.00(+0.00%)
Nov 20, 2024 0.1500 0.1500 0.1200 0.1200 33,060 -0.08(-40.00%)
Nov 18, 2024 0.2000 0 -0.01(-6.98%)
Nov 15, 2024 0.2150 0.2150 0.2150 0.2150 1,201 -0.01(-2.27%)
Nov 14, 2024 0.2300 0.2400 0.2001 0.2200 7,313 +0.01(+4.76%)
Nov 13, 2024 0.2400 0.2499 0.2100 0.2100 15,301 -0.14(-40.00%)
Nov 11, 2024 0.3500 0 -0.05(-12.50%)
Nov 07, 2024 0.4000 6 -0.18(-31.03%)
Nov 06, 2024 0.5800 0.5800 0.5800 0.5800 201 -0.07(-10.77%)
Nov 05, 2024 0.1503 0.6500 0.1500 0.6500 20,426 +0.43(+195.45%)
Nov 04, 2024 0.2200 0.2200 0.2200 0.2200 400 +0.01(+4.76%)
Nov 01, 2024 0.1500 0.2100 0.1301 0.2100 12,636 +0.01(+3.70%)
Oct 31, 2024 0.1500 0.2200 0.1500 0.2025 24,350 -0.02(-7.95%)
Oct 30, 2024 0.2250 0.2250 0.2200 0.2200 2,101 -0.11(-32.52%)
Oct 29, 2024 0.3500 0.3500 0.2500 0.3260 3,351 -0.02(-6.86%)
Oct 28, 2024 0.3500 0.3500 0.1570 0.3500 1,415 +0.23(+191.67%)
Oct 23, 2024 0.1200 0 -0.12(-50.00%)
Oct 21, 2024 0.2400 80 -0.07(-21.31%)
Oct 17, 2024 0.3050 0 +0.04(+17.31%)
Oct 16, 2024 0.2800 0.3000 0.2500 0.2600 5,916 +0.07(+38.67%)
Oct 15, 2024 0.3000 0.3000 0.1875 0.1875 6,470 -0.34(-64.29%)
Oct 11, 2024 0.5250 9 -0.12(-19.23%)
Oct 10, 2024 0.4200 0.6500 0.4200 0.6500 1,147 +0.23(+54.76%)
Oct 09, 2024 0.4623 0.4623 0.1861 0.4200 6,767 -0.04(-9.15%)
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.