DTEA

Davids Tea Historical Data

DTEA Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 08 2021 3.64 0.07 1.96% 3.55 3.73 3.52 157,722
Mar 05 2021 3.57 0.09 2.59% 3.40 3.655 3.12 344,802
Mar 04 2021 3.48 -0.20 -5.43% 3.61 3.66 3.27 492,867
Mar 03 2021 3.68 -0.10 -2.65% 3.89 3.99 3.60 138,754
Mar 02 2021 3.78 0.04 1.07% 3.80 3.88 3.65 221,109
Mar 01 2021 3.74 0.05 1.36% 3.75 3.97 3.70 190,019
Feb 26 2021 3.69 -0.11 -2.89% 3.85 3.99 3.68 409,645
Feb 25 2021 3.80 -0.29 -7.09% 4.08 4.1017 3.72 410,566
Feb 24 2021 4.09 0.09 2.25% 4.11 4.28 4.00 273,533
Feb 23 2021 4.00 -0.32 -7.41% 4.09 4.2398 3.50 773,792
Feb 22 2021 4.32 -0.45 -9.43% 4.81 4.8199 4.32 723,219
Feb 19 2021 4.77 0.14 3.02% 4.73 4.986 4.62 678,389
Feb 18 2021 4.63 0.18 4.04% 4.39 4.6678 4.31 550,885
Feb 17 2021 4.45 0.06 1.37% 4.32 4.52 4.15 390,068
Feb 16 2021 4.39 0.02 0.46% 4.48 4.82 4.06 1,177,582
Feb 15 2021 4.37 0.00 +0.00% 4.30 4.3846 4.16 0
Feb 12 2021 4.37 -0.02 -0.46% 4.30 4.3846 4.16 313,545
Feb 11 2021 4.39 -0.36 -7.58% 4.66 4.71 4.20 707,162
Feb 10 2021 4.75 0.39 8.94% 4.29 5.14 4.02 2,062,940
Feb 09 2021 4.36 -0.07 -1.58% 4.70 4.70 4.20 1,087,690
Feb 08 2021 4.43 -0.87 -16.42% 5.03 5.11 4.16 2,919,775
Feb 05 2021 5.30 -1.57 -22.85% 6.10 6.14 5.00 3,713,992
Feb 04 2021 6.87 2.04 42.24% 5.68 7.4499 5.07 9,741,020
Feb 03 2021 4.83 0.96 24.81% 4.00 4.84 3.95 1,774,337
Feb 02 2021 3.87 -0.13 -3.25% 4.00 4.20 3.60 885,086
Feb 01 2021 4.00 0.65 19.4% 3.63 4.50 3.44 3,231,603
Jan 29 2021 3.35 0.46 15.92% 2.89 3.44 2.89 1,435,166
Jan 28 2021 2.89 0.17 6.25% 2.70 2.96 2.63 199,387
Jan 27 2021 2.72 -0.05 -1.81% 2.81 2.82 2.665 245,343
Jan 26 2021 2.77 -0.02 -0.72% 2.88 2.90 2.76 160,259
Jan 25 2021 2.79 -0.05 -1.76% 2.90 3.00 2.76 201,876
Jan 22 2021 2.84 -0.01 -0.35% 2.88 2.90 2.80 149,656
Jan 21 2021 2.85 -0.10 -3.25% 2.98 3.04 2.79 147,364
Jan 20 2021 2.9457 0.25 9.1% 2.73 3.0299 2.6588 340,473
Jan 19 2021 2.70 0.03 1.12% 2.66 2.74 2.6265 118,795
Jan 18 2021 2.67 0.00 +0.00% 2.70 2.7399 2.60 0
Jan 15 2021 2.67 -0.03 -1.11% 2.70 2.7399 2.60 142,543
Jan 14 2021 2.70 -0.06 -2.17% 2.75 2.79 2.64 158,352
Jan 13 2021 2.76 0.05 1.85% 2.78 2.80 2.68 118,820
Jan 12 2021 2.71 -0.06 -2.17% 2.77 2.98 2.68 355,469
Jan 11 2021 2.77 0.33 13.52% 2.39 2.80 2.35 587,477
Jan 08 2021 2.44 -0.01 -0.41% 2.44 2.50 2.37 102,301
Jan 07 2021 2.45 0.10 4.26% 2.34 2.4999 2.34 170,489
Jan 06 2021 2.35 -0.20 -7.84% 2.52 2.62 2.30 323,861
Jan 05 2021 2.55 0.31 13.84% 2.20 2.56 2.19 352,124
Jan 04 2021 2.24 -0.17 -7.05% 2.43 2.505 2.14 592,918
Jan 01 2021 2.41 0.00 +0.00% 2.58 2.67 2.38 0
Dec 31 2020 2.41 -0.16 -6.23% 2.58 2.67 2.38 321,200
Dec 30 2020 2.57 -0.12 -4.46% 2.72 2.75 2.54 287,025
Dec 29 2020 2.69 -0.08 -2.89% 2.74 2.7999 2.62 223,184
Dec 28 2020 2.77 0.16 6.13% 2.54 2.95 2.54 320,177
Dec 25 2020 2.61 0.00 +0.00% 2.92 2.95 2.5677 0
Dec 24 2020 2.61 0.00 +0.00% 2.92 2.95 2.5677 0
Dec 24 2020 2.61 -0.28 -9.69% 2.92 2.95 2.5677 312,820
Dec 23 2020 2.89 0.07 2.48% 2.91 2.98 2.70 340,206
Dec 22 2020 2.82 -0.40 -12.42% 3.14 3.25 2.70 908,926
Dec 21 2020 3.22 0.47 17.09% 2.77 3.25 2.75 1,785,812
Dec 18 2020 2.75 0.12 4.56% 2.59 2.78 2.49 871,325
Dec 17 2020 2.63 0.27 11.44% 2.31 2.68 2.26 1,533,509
Dec 16 2020 2.36 0.36 18.0% 2.42 2.95 2.14 12,183,508
Dec 15 2020 2.00 0.18 9.89% 1.85 2.00 1.8167 918,773
Dec 14 2020 1.82 0.09 5.2% 1.76 1.85 1.66 280,704
Dec 11 2020 1.73 -0.04 -2.26% 1.75 1.85 1.70 159,081
Dec 10 2020 1.77 -0.09 -4.84% 1.80 1.8095 1.73 71,589
Dec 09 2020 1.86 0.00 0.0% 1.86 1.86 1.86 0


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.