DTEA

Davids Tea Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.15 -3.95% 3.65 16:08:01
Open Price Low Price High Price Close Price Prev Close
3.83 3.58 3.97 3.65 3.80
more quote information »

DTEA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.444.343.1953.66763,8340.216.1%
1 Month3.534.342.803.53298,1370.123.4%
3 Months4.664.9862.803.93315,555-1.01-21.67%
6 Months1.147.44991.123.79619,1532.51220.18%
1 Year0.827.44990.462.94436,9032.83345.12%
3 Years3.857.44990.3152.61392,890-0.20-5.19%
5 Years11.7114.300.3153.07259,829-8.06-68.83%

DTEA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 05 2021 3.80 0.58 18.01% 3.66 4.34 3.614 2,653,051
May 04 2021 3.22 -0.27 -7.74% 3.49 3.55 3.195 503,796
May 03 2021 3.49 0.14 4.18% 3.45 3.675 3.26 387,327
Apr 30 2021 3.35 -0.03 -0.89% 3.36 3.38 3.22 227,585
Apr 29 2021 3.38 0.01 0.3% 3.44 3.469 3.30 47,412
Apr 28 2021 3.37 -0.17 -4.8% 3.55 3.5799 3.32 99,311
Apr 27 2021 3.54 0.23 6.95% 3.31 3.75 3.22 445,613
Apr 26 2021 3.31 0.01 0.3% 3.32 3.41 3.26 92,559
Apr 23 2021 3.30 0.05 1.54% 3.24 3.33 3.22 91,403
Apr 22 2021 3.25 -0.02 -0.61% 3.24 3.34 3.13 108,595
Apr 21 2021 3.27 0.22 7.21% 3.13 3.33 3.0527 112,009
Apr 20 2021 3.05 0.04 1.33% 2.96 3.10 2.80 264,132
Apr 19 2021 3.01 -0.19 -5.94% 3.12 3.22 2.90 289,024
Apr 16 2021 3.20 -0.06 -1.84% 3.23 3.38 3.16 92,047
Apr 15 2021 3.26 0.09 2.84% 3.20 3.3441 3.1556 59,454
Apr 14 2021 3.17 -0.18 -5.37% 3.34 3.40 3.10 164,075
Apr 13 2021 3.35 -0.05 -1.47% 3.42 3.42 3.25 80,222
Apr 12 2021 3.40 -0.16 -4.49% 3.60 3.7115 3.2806 110,810
Apr 09 2021 3.56 0.09 2.59% 3.51 3.66 3.42 72,903
Apr 08 2021 3.47 0.03 0.87% 3.53 3.6899 3.47 61,418
Apr 07 2021 3.44 -0.27 -7.28% 3.69 3.75 3.37 215,218
Apr 06 2021 3.71 -0.09 -2.37% 3.80 3.9202 3.66 86,430
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.