DTEA

Davids Tea Historical Data

DTEA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 22 2021 4.44 -0.33 -6.92% 4.70 4.85 4.44 262,164
Jun 21 2021 4.77 -0.13 -2.65% 4.83 4.89 4.4901 391,024
Jun 18 2021 4.90 -0.17 -3.35% 4.93 5.02 4.81 265,691
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 31 2021 3.88 0.00 +0.00% 3.69 3.9105 3.6104 0
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
May 17 2021 3.31 -0.13 -3.78% 3.45 3.45 3.26 105,612
May 14 2021 3.44 0.01 0.29% 3.49 3.63 3.43 74,689
May 13 2021 3.43 -0.15 -4.19% 3.55 3.65 3.35 213,205
May 12 2021 3.58 -0.10 -2.72% 3.59 3.72 3.54 80,396
May 11 2021 3.68 -0.12 -3.16% 3.71 3.75 3.4801 204,859
May 10 2021 3.80 0.05 1.33% 3.76 3.93 3.6035 214,105
May 07 2021 3.75 0.09 2.46% 3.74 3.96 3.69 284,993
May 06 2021 3.66 -0.14 -3.68% 3.83 3.97 3.58 380,086
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
Apr 05 2021 3.80 -0.04 -1.04% 3.80 3.93 3.72 84,952
Apr 02 2021 3.84 0.00 +0.00% 3.79 3.95 3.79 0
Apr 01 2021 3.84 0.08 2.13% 3.79 3.95 3.79 50,849
Mar 31 2021 3.76 -0.06 -1.57% 3.90 3.96 3.70 134,797
Mar 30 2021 3.82 0.37 10.72% 3.54 3.89 3.54 202,521
Mar 29 2021 3.45 0.03 0.88% 3.47 3.60 3.45 81,292
Mar 26 2021 3.42 0.01 0.29% 3.50 3.55 3.34 95,477
Mar 25 2021 3.41 -0.20 -5.54% 3.57 3.6106 3.33 234,817


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.