FinancialContent is the trusted provider of stock market information to the media industry.
Davidstea Inc (NQ: DTEA)
1.440 USD  -0.020 (-1.37%)
Official Closing Price  /  Updated: 5:52 PM EST, Feb 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 20, 2019 1.450 1.470 1.380 1.440 328,342 -0.02(-1.37%)
Feb 19, 2019 1.530 1.540 1.450 1.460 199,934 -0.07(-4.58%)
Feb 15, 2019 1.500 1.550 1.500 1.530 149,300 +0.03(+2.00%)
Feb 14, 2019 1.480 1.550 1.450 1.500 88,832 +0.00(+0.00%)
Feb 13, 2019 1.530 1.550 1.500 1.500 133,770 -0.05(-3.23%)
Feb 12, 2019 1.480 1.550 1.470 1.550 239,936 +0.09(+6.16%)
Feb 11, 2019 1.440 1.510 1.430 1.460 130,477 +0.01(+0.69%)
Feb 08, 2019 1.430 1.500 1.400 1.450 297,800 +0.01(+0.69%)
Feb 07, 2019 1.500 1.540 1.400 1.440 332,065 -0.03(-2.04%)
Feb 06, 2019 1.550 1.580 1.440 1.470 350,201 -0.08(-5.16%)
Feb 05, 2019 1.610 1.640 1.510 1.550 432,737 -0.05(-3.13%)
Feb 04, 2019 1.610 1.700 1.570 1.600 714,649 +0.00(+0.00%)
Feb 01, 2019 1.700 1.720 1.540 1.600 973,000 -0.05(-3.03%)
Jan 31, 2019 1.460 1.700 1.420 1.650 1,137,000 +0.18(+12.24%)
Jan 30, 2019 1.540 1.560 1.420 1.470 680,247 -0.07(-4.55%)
Jan 29, 2019 1.660 1.660 1.440 1.540 1,321,869 -0.16(-9.41%)
Jan 28, 2019 1.330 1.780 1.310 1.700 2,319,844 +0.37(+27.82%)
Jan 25, 2019 1.320 1.370 1.300 1.330 202,300 +0.00(+0.00%)
Jan 24, 2019 1.330 1.390 1.320 1.330 87,774 -0.02(-1.48%)
Jan 23, 2019 1.330 1.360 1.300 1.350 120,870 +0.01(+0.75%)
Jan 22, 2019 1.400 1.400 1.270 1.340 231,225 -0.05(-3.60%)
Jan 18, 2019 1.430 1.430 1.360 1.390 143,800 -0.04(-2.80%)
Jan 17, 2019 1.410 1.430 1.360 1.430 118,056 +0.02(+1.42%)
Jan 16, 2019 1.410 1.410 1.360 1.410 112,684 +0.01(+0.71%)
Jan 15, 2019 1.430 1.450 1.360 1.400 138,350 -0.02(-1.41%)
Jan 14, 2019 1.380 1.430 1.340 1.420 235,831 +0.02(+1.43%)
Jan 11, 2019 1.410 1.540 1.350 1.400 952,200 +0.00(+0.00%)
Jan 10, 2019 1.360 1.410 1.320 1.400 257,166 +0.04(+2.94%)
Jan 09, 2019 1.360 1.380 1.310 1.360 104,289 +0.05(+3.82%)
Jan 08, 2019 1.420 1.430 1.260 1.310 350,786 -0.07(-5.07%)
Jan 07, 2019 1.230 1.380 1.220 1.380 285,064 +0.19(+15.97%)
Jan 04, 2019 1.280 1.340 1.170 1.190 299,600 -0.10(-7.75%)
Jan 03, 2019 1.300 1.320 1.220 1.290 102,953 +0.00(+0.00%)
Jan 02, 2019 1.150 1.310 1.150 1.290 258,082 +0.11(+9.32%)
Dec 31, 2018 1.300 1.350 1.150 1.180 551,300 -0.12(-9.23%)
Dec 28, 2018 1.200 1.300 1.150 1.300 377,800 +0.10(+8.33%)
Dec 27, 2018 1.120 1.200 1.100 1.200 313,508 +0.08(+7.14%)
Dec 26, 2018 1.200 1.200 1.090 1.120 641,018 +0.03(+2.75%)
Dec 24, 2018 1.200 1.210 1.070 1.090 397,800 -0.12(-9.92%)
Dec 21, 2018 1.330 1.380 1.150 1.210 506,600 -0.06(-4.72%)
Dec 20, 2018 1.380 1.380 1.220 1.270 574,880 -0.07(-5.22%)
Dec 19, 2018 1.340 1.420 1.320 1.340 352,399 -0.01(-0.74%)
Dec 18, 2018 1.470 1.500 1.350 1.350 684,692 -0.12(-8.16%)
Dec 17, 2018 1.650 1.660 1.420 1.470 1,052,407 -0.20(-11.98%)
Dec 14, 2018 1.510 1.840 1.410 1.670 2,597,000 -0.32(-16.08%)
Dec 13, 2018 2.000 2.150 1.920 1.990 2,418,236 +0.10(+5.29%)
Dec 12, 2018 1.800 1.970 1.800 1.890 967,150 +0.10(+5.59%)
Dec 11, 2018 1.760 1.838 1.730 1.790 401,283 +0.04(+2.29%)
Dec 10, 2018 1.790 1.800 1.700 1.750 254,819 -0.04(-2.23%)
Dec 07, 2018 1.850 1.900 1.750 1.790 421,900 -0.02(-1.10%)
Dec 06, 2018 1.900 1.910 1.760 1.810 797,636 -0.13(-6.70%)
Dec 04, 2018 2.030 2.040 1.920 1.940 544,800 -0.11(-5.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More