DAVIDsTEA Inc (PK) (DTEAF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1444 | -19.0879048249 | 0.7565 | 0.7565 | 0.572581 | 72175 | 0.63945855 | CS |
| 4 | -0.0879 | -12.5571428571 | 0.7 | 0.8 | 0.572581 | 38230 | 0.67882856 | CS |
| 12 | 0.3318 | 118.373171602 | 0.2803 | 0.8692 | 0.24655 | 62212 | 0.61938857 | CS |
| 26 | 0.4831 | 374.496124031 | 0.129 | 0.8692 | 0.105 | 57676 | 0.42949634 | CS |
| 52 | 0.3198 | 109.40814232 | 0.2923 | 0.8692 | 0.0826 | 46360 | 0.33681837 | CS |
| 156 | 0.0811 | 15.2730696798 | 0.531 | 0.8692 | 0.0826 | 34706 | 0.35077246 | CS |
| 260 | 0.0811 | 15.2730696798 | 0.531 | 0.8692 | 0.0826 | 34706 | 0.35077246 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.6121 | 0.012 | 2.00 | 0.63745 | 0.63745 | 0.572581 | 79810 |
| 1740695340 | 0.6001 | -0.0299 | -4.75 | 0.63 | 0.63 | 0.594 | 42291 |
| 1740608400 | 0.63 | -0.013625 | -2.12 | 0.6221 | 0.6647999 | 0.6221 | 14529 |
| 1740522480 | 0.643625 | -0.018775 | -2.83 | 0.633 | 0.68046 | 0.6 | 61738 |
| 1740435600 | 0.6624 | -0.0676 | -9.26 | 0.7564999 | 0.7564999 | 0.6156 | 162509 |
| 1740176400 | 0.73 | 0.02 | 2.82 | 0.7302999 | 0.74 | 0.73 | 33597 |
| 1740090480 | 0.71 | -0.0295 | -3.99 | 0.7377 | 0.7377 | 0.71 | 66089 |
| 1740003960 | 0.7395 | -0.0005 | -0.07 | 0.6941 | 0.765 | 0.6941 | 2904 |
| 1739917740 | 0.74 | 0.0395 | 5.64 | 0.7131999 | 0.744 | 0.6999 | 35295 |
| 1739572020 | 0.7005 | 0.0156001 | 2.28 | 0.6911 | 0.7201 | 0.6911 | 11655 |
| 1739485320 | 0.6848999 | 0.0048999 | 0.72 | 0.71216 | 0.7221999 | 0.6238 | 23091 |
| 1739398920 | 0.68 | -0.02 | -2.86 | 0.753 | 0.753 | 0.6711 | 22275 |
| 1739312940 | 0.7 | -0.0319 | -4.36 | 0.67 | 0.7245 | 0.6562 | 21408 |
| 1739226000 | 0.7319 | 0.0341 | 4.89 | 0.7 | 0.7319 | 0.7 | 31554 |
| 1738967160 | 0.6978 | -0.005 | -0.71 | 0.68 | 0.7524 | 0.68 | 4300 |
| 1738880400 | 0.7028 | -0.0272 | -3.73 | 0.7256 | 0.734 | 0.6952 | 3097 |
| 1738794000 | 0.73 | 0.0215 | 3.03 | 0.7027 | 0.8 | 0.7016 | 16354 |
| 1738708080 | 0.7085 | -0.0225 | -3.08 | 0.73 | 0.78 | 0.7069 | 15296 |
| 1738621740 | 0.731 | 0.031 | 4.43 | 0.7 | 0.8 | 0.6351 | 78586 |
| 1738362000 | 0.7 | -0.002 | -0.28 | 0.702 | 0.729 | 0.6884 | 26298 |
| 1738276080 | 0.702 | -0.0533 | -7.06 | 0.6909999 | 0.734 | 0.66 | 52801 |
| 1738189740 | 0.7553 | -0.0247 | -3.17 | 0.73716 | 0.77337 | 0.6399 | 34811 |
| 1738103280 | 0.78 | -0.019 | -2.38 | 0.7997 | 0.8 | 0.759 | 53194 |
| 1738016820 | 0.799 | -0.021 | -2.56 | 0.798 | 0.799 | 0.7516 | 30296 |
| 1737757440 | 0.8199999 | 0.0024999 | 0.31 | 0.8199999 | 0.82375 | 0.791 | 39165 |
| 1737671220 | 0.8175 | -0.0075 | -0.91 | 0.8199999 | 0.82537 | 0.8175 | 11337 |
| 1737584640 | 0.825 | 0.0050001 | 0.61 | 0.8237 | 0.83255 | 0.8065 | 30832 |
| 1737498540 | 0.8199999 | -0.0492 | -5.66 | 0.86 | 0.86 | 0.8 | 32858 |
| 1737152880 | 0.8692 | 0.0722 | 9.06 | 0.756 | 0.8692 | 0.756 | 59649 |
| 1737066420 | 0.797 | 0.027 | 3.51 | 0.85 | 0.854879 | 0.7844 | 73534 |
| 1736979720 | 0.77 | 0.03 | 4.05 | 0.791 | 0.8359 | 0.7612 | 68357 |
| 1736893380 | 0.74 | -0.02 | -2.63 | 0.758 | 0.8 | 0.7399599 | 58464 |
| 1736806800 | 0.76 | 0.057 | 8.11 | 0.7 | 0.85 | 0.7 | 158931 |
| 1736547720 | 0.703 | 0.053 | 8.15 | 0.65 | 0.703 | 0.60268 | 97715 |
| 1736375340 | 0.65 | -0.045 | -6.47 | 0.73565 | 0.8514 | 0.65 | 188565 |
| 1736288940 | 0.6949999 | 0.0799999 | 13.01 | 0.6245 | 0.7 | 0.6245 | 96230 |
| 1736202360 | 0.615 | 0.0081 | 1.33 | 0.6112 | 0.68 | 0.58 | 258009 |
| 1735942980 | 0.6069 | 0.1817 | 42.73 | 0.4698 | 0.6288 | 0.45445 | 647823 |
| 1735856700 | 0.4252 | 0.0135 | 3.28 | 0.4099999 | 0.4698 | 0.4099999 | 64920 |
| 1735683960 | 0.4117 | -0.0083 | -1.98 | 0.438 | 0.4398 | 0.4099999 | 37198 |
| 1735597740 | 0.42 | 0.02 | 5.00 | 0.4098 | 0.431058 | 0.4051 | 94152 |
| 1735338000 | 0.4 | 0.0052 | 1.32 | 0.37 | 0.4 | 0.37 | 47904 |
| 1735252020 | 0.3948 | 0.02105 | 5.63 | 0.37 | 0.3948 | 0.37 | 49190 |
| 1735078200 | 0.37375 | 0.00875 | 2.40 | 0.374 | 0.374 | 0.367 | 26126 |
| 1734992400 | 0.365 | 0.04 | 12.31 | 0.32 | 0.365 | 0.32 | 38213 |
| 1734733200 | 0.325 | -0.0011 | -0.34 | 0.32 | 0.3366 | 0.32 | 9202 |
| 1734646800 | 0.3261 | -0.0239 | -6.83 | 0.3574 | 0.36 | 0.325 | 81605 |
| 1734560940 | 0.35 | 0.015 | 4.48 | 0.3479999 | 0.363 | 0.34 | 60803 |
| 1734474360 | 0.335 | 0.0375 | 12.61 | 0.317 | 0.347958 | 0.28365 | 82132 |
| 1734388140 | 0.2975 | 0.0231 | 8.42 | 0.2475 | 0.34 | 0.2475 | 2430 |
| 1734128940 | 0.2744 | -0.0346 | -11.20 | 0.2902 | 0.2902 | 0.2744 | 1912 |
| 1734042480 | 0.309 | 0.0155 | 5.28 | 0.2839999 | 0.3482 | 0.2839999 | 6540 |
| 1733955900 | 0.2935 | 0.0035 | 1.21 | 0.2935 | 0.2935 | 0.2935 | 606 |
| 1733869200 | 0.29 | 0.0097 | 3.46 | 0.24655 | 0.31 | 0.24655 | 73244 |
| 1733782800 | 0.2803 | -0.0007 | -0.25 | 0.2803 | 0.2803 | 0.2803 | 248 |
| 1733523600 | 0.281 | 0.0345 | 14.00 | 0.281 | 0.281 | 0.281 | 275 |
| 1733437500 | 0.2465 | -0.033 | -11.81 | 0.2307 | 0.27425 | 0.2307 | 8412 |
| 1733350980 | 0.2795 | 0.011 | 4.10 | 0.2718999 | 0.2795 | 0.2718999 | 1226 |
| 1733264700 | 0.2685 | -0.0127 | -4.52 | 0.2685 | 0.3039 | 0.2685 | 11786 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
