DTEA

Davids Tea Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.00 0.0% 5.07 07:00:00
Open Price Low Price High Price Close Price Prev Close
5.07
more quote information »

DTEA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.255.884.715.22739,346-0.18-3.43%
1 Month3.265.883.224.92360,0651.8155.52%
3 Months3.505.882.804.14271,3181.5744.86%
6 Months2.597.44992.144.44511,4702.4895.75%
1 Year1.097.44990.463.27426,3253.98365.14%
3 Years4.107.44990.3152.66403,2330.9723.66%
5 Years12.7914.300.3153.05265,233-7.72-60.36%

DTEA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 5.07 -0.15 -2.87% 5.24 5.25 4.71 535,304
Jun 16 2021 5.22 -0.09 -1.69% 5.07 5.6199 4.8978 880,689
Jun 15 2021 5.31 -0.12 -2.21% 5.45 5.45 5.17 617,863
Jun 14 2021 5.43 0.29 5.64% 5.40 5.50 5.15 514,578
Jun 11 2021 5.14 -0.10 -1.91% 5.25 5.88 4.75 1,148,295
Jun 10 2021 5.24 0.21 4.17% 5.20 5.44 4.80 584,174
Jun 09 2021 5.03 0.71 16.44% 4.33 5.07 4.3082 997,020
Jun 08 2021 4.32 -0.02 -0.46% 4.40 4.4064 4.1749 191,163
Jun 07 2021 4.34 0.06 1.4% 4.23 4.4339 4.23 152,862
Jun 04 2021 4.28 -0.01 -0.23% 4.31 4.35 4.17 79,501
Jun 03 2021 4.29 -0.01 -0.23% 4.23 4.39 4.14 145,924
Jun 02 2021 4.30 0.40 10.26% 3.90 4.35 3.85 316,446
Jun 01 2021 3.90 0.02 0.52% 3.90 3.9402 3.83 183,136
May 28 2021 3.88 0.18 4.86% 3.69 3.9105 3.6104 130,501
May 27 2021 3.70 0.20 5.71% 3.51 3.70 3.48 100,764
May 26 2021 3.50 0.16 4.79% 3.31 3.5214 3.31 97,074
May 25 2021 3.34 -0.06 -1.76% 3.37 3.40 3.30 47,521
May 24 2021 3.40 -0.02 -0.58% 3.41 3.4122 3.31 28,412
May 21 2021 3.42 0.15 4.59% 3.26 3.43 3.22 90,007
May 20 2021 3.27 0.09 2.83% 3.18 3.295 3.06 58,305
May 19 2021 3.18 -0.05 -1.55% 3.17 3.18 3.05 199,055
May 18 2021 3.23 -0.08 -2.42% 3.31 3.31 3.18 165,609
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.