DTEA

Davids Tea Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Davids Tea Inc DTEA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.10 -6.8% 1.37 20:00:00
Open Price Low Price High Price Close Price Previous Close
1.38 1.27 1.45 1.37 1.47
more quote information »

DTEA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.201.541.181.42202,1400.1714.17%
1 Month1.081.541.01731.3091,1300.2926.85%
3 Months0.991.540.761.08212,9550.3838.38%
6 Months0.781.590.461.06269,6490.5975.64%
1 Year1.541.85050.3151.07186,989-0.17-11.04%
3 Years4.205.350.3152.21296,958-2.83-67.38%
5 Years12.2214.300.3153.16208,396-10.85-88.79%

DTEA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 1.37 -0.10 -6.8% 1.38 1.45 1.27 154,012
Nov 24 2020 1.47 0.04 2.52% 1.40 1.49 1.32 133,635
Nov 23 2020 1.4338 -0.04 -2.46% 1.50 1.50 1.41 115,431
Nov 20 2020 1.47 0.06 4.26% 1.48 1.54 1.4111 271,582
Nov 19 2020 1.41 0.08 6.02% 1.35 1.45 1.32 243,962
Nov 18 2020 1.33 0.11 9.11% 1.20 1.37 1.18 246,090
Nov 17 2020 1.219 -0.01 -0.89% 1.21 1.22 1.19 34,424
Nov 16 2020 1.23 0.06 5.13% 1.18 1.23 1.17 61,103
Nov 13 2020 1.17 -0.02 -1.68% 1.19 1.1999 1.1501 26,401
Nov 12 2020 1.19 -0.01 -0.83% 1.21 1.225 1.17 23,216
Nov 11 2020 1.20 -0.04 -3.23% 1.25 1.25 1.15 70,307
Nov 10 2020 1.24 0.05 4.2% 1.20 1.24 1.163 89,111
Nov 09 2020 1.19 0.02 1.71% 1.21 1.21 1.12 70,095
Nov 06 2020 1.17 0.02 1.74% 1.14 1.19 1.1293 51,052
Nov 05 2020 1.15 0.02 1.77% 1.15 1.19 1.10 60,604
Nov 04 2020 1.13 0.05 4.63% 1.09 1.14 1.0501 64,658
Nov 03 2020 1.08 0.01 0.93% 1.05 1.0846 1.0301 40,530
Nov 02 2020 1.07 -0.01 -0.93% 1.08 1.08 1.0377 30,169
Oct 30 2020 1.08 0.00 0.0% 1.09 1.09 1.0173 74,976
Oct 29 2020 1.08 -0.02 -1.82% 1.11 1.11 1.03 76,545
Oct 28 2020 1.10 -0.01 -0.9% 1.08 1.10 1.07 38,715
Oct 27 2020 1.11 0.06 5.56% 1.05 1.1154 1.05 57,182
Oct 26 2020 1.0515 -0.02 -1.73% 1.06 1.10 1.04 56,335
See More Historical Prices »


Your Recent History
NASDAQ
DTEA
Davids Tea
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.