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
0.15 5.7% 2.78 15:19:27
Open Price Low Price High Price Close Price Prev Close
2.67 2.645 2.80 2.63
more quote information »

DTEA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.552.802.422.52185,8060.239.02%
1 Month3.783.952.402.95207,399-1.00-26.46%
3 Months4.214.212.403.39151,414-1.43-33.97%
6 Months3.475.882.403.92209,309-0.69-19.88%
1 Year0.987.44990.9373.76394,1761.80183.67%
3 Years2.307.44990.3152.70388,0460.4820.87%
5 Years12.4912.880.3152.95270,610-9.71-77.74%

DTEA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 2.63 0.07 2.73% 2.51 2.68 2.51 148,751
Sep 23 2021 2.56 0.07 2.81% 2.54 2.57 2.45 210,674
Sep 22 2021 2.49 0.02 0.81% 2.48 2.51 2.45 112,980
Sep 21 2021 2.47 -0.02 -0.8% 2.49 2.58 2.42 202,830
Sep 20 2021 2.49 -0.11 -4.23% 2.55 2.595 2.43 253,796
Sep 17 2021 2.60 -0.08 -2.99% 2.64 2.78 2.50 216,080
Sep 16 2021 2.68 -0.12 -4.29% 2.76 2.81 2.65 210,067
Sep 15 2021 2.80 -0.50 -15.15% 2.41 2.99 2.40 1,229,917
Sep 14 2021 3.30 -0.09 -2.65% 3.39 3.49 3.26 387,948
Sep 13 2021 3.39 -0.16 -4.51% 3.57 3.68 3.23 204,160
Sep 10 2021 3.55 0.07 2.01% 3.55 3.6795 3.42 61,279
Sep 09 2021 3.48 -0.04 -1.14% 3.56 3.70 3.46 186,207
Sep 08 2021 3.52 -0.08 -2.22% 3.60 3.60 3.40 97,701
Sep 07 2021 3.60 0.02 0.56% 3.60 3.75 3.47 97,261
Sep 03 2021 3.58 -0.13 -3.5% 3.70 3.7899 3.50 100,426
Sep 02 2021 3.71 -0.07 -1.85% 3.80 3.87 3.695 81,467
Sep 01 2021 3.78 0.01 0.27% 3.82 3.88 3.73 45,261
Aug 31 2021 3.77 -0.09 -2.33% 3.88 3.95 3.7501 50,138
Aug 30 2021 3.86 0.08 2.12% 3.78 3.95 3.728 43,632
Aug 27 2021 3.78 0.06 1.61% 3.69 3.85 3.69 40,736
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.