DTSS

Datasea 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
Datasea Inc DTSS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0109 -0.47% 2.2891 13:12:09
Open Price Low Price High Price Close Price Previous Close
2.29 2.23 2.31 2.30
more quote information »

DTSS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.282.88932.122.39169,4030.00910.4%
1 Month3.493.491.75012.09179,016-1.20-34.41%
3 Months3.493.721.75012.4073,502-1.20-34.41%
6 Months1.816.221.692.94544,8180.479126.47%
1 Year2.306.221.352.92332,991-0.0109-0.47%
3 Years4.107.390.76542.93216,124-1.81-44.17%
5 Years4.107.390.76542.93216,124-1.81-44.17%

DTSS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 2.30 -0.04 -1.71% 2.41 2.45 2.21 32,159
Dec 02 2020 2.34 0.14 6.36% 2.17 2.36 2.14 82,432
Dec 01 2020 2.20 -0.03 -1.35% 2.23 2.251 2.12 59,658
Nov 30 2020 2.23 -0.22 -8.98% 2.54 2.54 2.16 113,183
Nov 27 2020 2.45 0.25 11.36% 2.28 2.8893 2.23 559,581
Nov 25 2020 2.20 0.11 5.26% 2.16 2.25 2.11 181,548
Nov 24 2020 2.09 0.06 2.96% 2.04 2.17 1.93 100,407
Nov 23 2020 2.03 -0.04 -1.93% 2.10 2.12 1.986 64,827
Nov 20 2020 2.07 0.09 4.55% 1.96 2.13 1.96 89,440
Nov 19 2020 1.98 0.08 4.21% 1.92 2.05 1.90 174,800
Nov 18 2020 1.90 0.06 3.26% 1.87 1.91 1.81 55,933
Nov 17 2020 1.8401 -0.04 -2.12% 1.89 1.89 1.83 50,449
Nov 16 2020 1.88 0.00 0.03% 1.86 1.91 1.80 75,636
Nov 13 2020 1.8795 -0.03 -1.6% 1.90 1.93 1.8441 102,266
Nov 12 2020 1.91 0.10 5.52% 1.81 1.94 1.76 389,382
Nov 11 2020 1.81 -0.23 -11.27% 2.04 2.04 1.7501 244,202
Nov 10 2020 2.04 -0.05 -2.39% 2.09 2.18 2.015 272,763
Nov 09 2020 2.09 0.09 4.5% 2.61 2.61 1.95 246,913
Nov 06 2020 2.00 -1.50 -42.86% 3.49 3.49 1.84 505,716
Nov 05 2020 3.50 -0.04 -1.13% 3.54 3.68 3.1901 72,898
Nov 04 2020 3.54 0.04 1.14% 3.51 3.71 3.45 15,904
See More Historical Prices »


Your Recent History
NASDAQ
DTSS
Datasea
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.