Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Davidstea Inc (NQ: DTEA )

0.5200 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 2.410 2.410 2.410 287,025 -0.16(-6.23%)
Dec 30, 2020 2.720 2.750 2.540 2.570 287,025 -0.12(-4.46%)
Dec 29, 2020 2.740 2.800 2.620 2.690 223,187 -0.08(-2.89%)
Dec 28, 2020 2.540 2.950 2.540 2.770 320,178 +0.16(+6.13%)
Dec 24, 2020 2.920 2.950 2.568 2.610 312,800 -0.28(-9.69%)
Dec 23, 2020 2.910 2.980 2.700 2.890 340,223 +0.07(+2.48%)
Dec 22, 2020 3.140 3.250 2.700 2.820 910,158 -0.40(-12.42%)
Dec 21, 2020 2.770 3.250 2.750 3.220 1,786,029 +0.47(+17.09%)
Dec 18, 2020 2.590 2.780 2.490 2.750 873,300 +0.12(+4.56%)
Dec 17, 2020 2.260 2.680 2.260 2.630 1,533,789 +0.27(+11.44%)
Dec 16, 2020 2.420 2.950 2.140 2.360 12,187,031 +0.36(+18.00%)
Dec 15, 2020 1.850 2.000 1.820 2.000 951,438 +0.18(+9.89%)
Dec 14, 2020 1.760 1.850 1.660 1.820 280,705 +0.09(+5.20%)
Dec 11, 2020 1.750 1.850 1.700 1.730 159,000 -0.04(-2.26%)
Dec 10, 2020 1.800 1.810 1.730 1.770 71,589 +0.00(+0.00%)
Dec 09, 2020 1.810 1.850 1.750 1.770 119,272 -0.09(-4.84%)
Dec 08, 2020 1.880 1.910 1.780 1.860 183,578 +0.00(+0.00%)
Dec 07, 2020 1.840 1.891 1.730 1.860 135,621 +0.03(+1.64%)
Dec 04, 2020 1.780 1.880 1.740 1.830 258,600 +0.05(+2.81%)
Dec 03, 2020 1.780 1.870 1.690 1.780 160,258 -0.09(-4.81%)
Dec 02, 2020 1.590 2.080 1.530 1.870 768,932 +0.11(+6.25%)
Dec 01, 2020 1.890 2.100 1.640 1.760 1,374,078 +0.01(+0.57%)
Nov 30, 2020 1.400 1.790 1.330 1.750 1,510,421 +0.34(+24.11%)
Nov 27, 2020 1.350 1.410 1.350 1.410 48,800 +0.04(+2.92%)
Nov 25, 2020 1.380 1.450 1.270 1.370 154,000 -0.10(-6.80%)
Nov 24, 2020 1.400 1.490 1.320 1.470 133,635 +0.04(+2.80%)
Nov 23, 2020 1.500 1.500 1.410 1.430 115,451 -0.04(-2.72%)
Nov 20, 2020 1.480 1.540 1.411 1.470 273,700 +0.06(+4.26%)
Nov 19, 2020 1.350 1.450 1.320 1.410 243,962 +0.08(+6.02%)
Nov 18, 2020 1.200 1.370 1.180 1.330 246,092 +0.11(+9.11%)
Nov 17, 2020 1.210 1.220 1.190 1.219 34,424 -0.01(-0.89%)
Nov 16, 2020 1.180 1.230 1.170 1.230 61,203 +0.06(+5.13%)
Nov 13, 2020 1.190 1.200 1.150 1.170 26,400 -0.02(-1.68%)
Nov 12, 2020 1.200 1.225 1.170 1.190 23,216 -0.01(-0.83%)
Nov 11, 2020 1.250 1.250 1.150 1.200 70,307 -0.04(-3.23%)
Nov 10, 2020 1.200 1.240 1.163 1.240 89,111 +0.05(+4.20%)
Nov 09, 2020 1.190 1.200 1.120 1.190 70,095 +0.02(+1.71%)
Nov 06, 2020 1.140 1.190 1.129 1.170 51,000 +0.02(+1.74%)
Nov 05, 2020 1.150 1.190 1.100 1.150 60,604 +0.02(+1.77%)
Nov 04, 2020 1.100 1.140 1.050 1.130 64,659 +0.05(+4.63%)
Nov 03, 2020 1.050 1.085 1.030 1.080 40,530 +0.01(+0.93%)
Nov 02, 2020 1.080 1.080 1.038 1.070 30,169 -0.01(-0.93%)
Oct 30, 2020 1.083 1.083 1.017 1.080 74,900 +0.00(+0.00%)
Oct 29, 2020 1.110 1.110 1.030 1.080 76,545 -0.02(-1.82%)
Oct 28, 2020 1.100 1.100 1.070 1.100 38,715 -0.01(-0.90%)
Oct 27, 2020 1.050 1.120 1.050 1.110 57,583 +0.06(+5.56%)
Oct 26, 2020 1.060 1.100 1.040 1.052 56,335 -0.02(-1.73%)
Oct 23, 2020 1.090 1.090 1.070 1.070 14,900 -0.02(-1.83%)
Oct 22, 2020 1.100 1.110 1.060 1.090 39,444 -0.00(-0.32%)
Oct 21, 2020 1.090 1.100 1.070 1.093 40,518 +0.01(+1.25%)
Oct 20, 2020 1.080 1.120 1.070 1.080 89,832 -0.02(-1.82%)
Oct 19, 2020 1.120 1.125 1.030 1.100 236,063 -0.03(-2.65%)
Oct 16, 2020 1.140 1.170 1.110 1.130 80,300 -0.03(-2.59%)
Oct 15, 2020 1.160 1.165 1.110 1.160 64,112 -0.01(-0.85%)
Oct 14, 2020 1.230 1.230 1.170 1.170 65,194 -0.04(-3.31%)
Oct 13, 2020 1.220 1.230 1.170 1.210 72,840 -0.01(-0.82%)
Oct 12, 2020 1.250 1.280 1.220 1.220 42,791 -0.03(-2.40%)
Oct 09, 2020 1.210 1.280 1.206 1.250 148,800 +0.04(+3.31%)
Oct 08, 2020 1.170 1.250 1.170 1.210 123,414 +0.03(+2.54%)
Oct 07, 2020 1.150 1.250 1.145 1.180 180,436 +0.02(+1.72%)
Oct 06, 2020 1.150 1.160 1.120 1.160 94,169 +0.00(+0.16%)
Oct 05, 2020 1.140 1.170 1.110 1.158 99,634 -0.01(-0.59%)
Oct 02, 2020 1.110 1.220 1.110 1.165 196,800 +0.03(+2.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.