Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Data443 Risk Mitigation Inc (OP: ATDS )

2.010 UNCHANGED
Streaming Delayed Price Updated: 1:50 PM EDT, Apr 30, 2024 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 (%)
Jan 29, 2021 0.0160 0.0179 0.0133 0.0150 23,414,700 -0.00(-12.28%)
Jan 28, 2021 0.0214 0.0214 0.0150 0.0171 22,941,202 -0.00(-3.39%)
Jan 27, 2021 0.0286 0.0300 0.0150 0.0177 65,451,100 -0.01(-30.86%)
Jan 26, 2021 0.0185 0.0278 0.0174 0.0256 97,640,640 +0.01(+70.67%)
Jan 25, 2021 0.0160 0.0180 0.0130 0.0150 32,143,060 -0.00(-3.23%)
Jan 22, 2021 0.0179 0.0181 0.0117 0.0155 60,840,800 -0.00(-7.19%)
Jan 21, 2021 0.0156 0.0186 0.0150 0.0167 38,114,876 +0.00(+12.84%)
Jan 20, 2021 0.0125 0.0159 0.0124 0.0148 37,413,384 +0.00(+20.33%)
Jan 19, 2021 0.0086 0.0150 0.0081 0.0123 122,048,448 +0.00(+44.71%)
Jan 15, 2021 0.0088 0.0088 0.0076 0.0085 17,835,200 +0.00(+1.19%)
Jan 14, 2021 0.0086 0.0090 0.0080 0.0084 18,893,792 -0.00(-1.18%)
Jan 13, 2021 0.0081 0.0086 0.0080 0.0085 18,518,384 +0.00(+4.94%)
Jan 12, 2021 0.0073 0.0081 0.0069 0.0081 16,795,224 +0.00(+15.71%)
Jan 11, 2021 0.0070 0.0073 0.0065 0.0070 13,413,477 +0.00(+0.00%)
Jan 08, 2021 0.0070 0.0080 0.0068 0.0070 6,063,800 +0.00(+1.45%)
Jan 07, 2021 0.0072 0.0073 0.0069 0.0069 4,931,679 +0.00(+0.00%)
Jan 06, 2021 0.0078 0.0080 0.0068 0.0069 23,618,952 +0.00(+0.00%)
Jan 05, 2021 0.0073 0.0077 0.0065 0.0069 18,386,952 -0.00(-5.48%)
Jan 04, 2021 0.0061 0.0087 0.0060 0.0073 51,263,920 +0.00(+15.87%)
Dec 31, 2020 0.0063 0.0063 0.0063 37,104,752 +0.00(+1.61%)
Dec 30, 2020 0.0063 0.0063 0.0056 0.0062 37,104,752 -0.00(-1.59%)
Dec 29, 2020 0.0062 0.0065 0.0062 0.0063 19,359,850 +0.00(+1.61%)
Dec 28, 2020 0.0060 0.0064 0.0058 0.0062 19,003,912 +0.00(+5.08%)
Dec 24, 2020 0.0065 0.0065 0.0057 0.0059 6,629,100 -0.00(-6.35%)
Dec 23, 2020 0.0061 0.0066 0.0058 0.0063 9,012,512 -0.00(-1.56%)
Dec 22, 2020 0.0064 0.0068 0.0057 0.0064 22,726,250 -0.00(-1.54%)
Dec 21, 2020 0.0068 0.0070 0.0063 0.0065 7,133,825 +0.00(+3.17%)
Dec 18, 2020 0.0068 0.0070 0.0063 0.0063 5,426,200 -0.00(-1.56%)
Dec 17, 2020 0.0075 0.0080 0.0062 0.0064 12,365,321 +0.00(+4.92%)
Dec 16, 2020 0.0059 0.0067 0.0055 0.0061 20,889,778 +0.00(+5.17%)
Dec 15, 2020 0.0077 0.0077 0.0051 0.0058 74,867,552 -0.00(-21.62%)
Dec 14, 2020 0.0076 0.0080 0.0070 0.0074 11,058,514 +0.00(+0.00%)
Dec 11, 2020 0.0071 0.0078 0.0067 0.0074 15,114,400 +0.00(+5.71%)
Dec 10, 2020 0.0091 0.0098 0.0061 0.0070 76,767,808 -0.00(-22.22%)
Dec 09, 2020 0.0078 0.0120 0.0067 0.0090 121,246,784 +0.00(+15.38%)
Dec 08, 2020 0.0060 0.0078 0.0058 0.0078 42,107,820 +0.00(+36.84%)
Dec 07, 2020 0.0052 0.0061 0.0049 0.0057 22,146,134 +0.00(+9.62%)
Dec 04, 2020 0.0053 0.0056 0.0050 0.0052 10,798,199 -0.00(-1.89%)
Dec 03, 2020 0.0055 0.0056 0.0051 0.0053 14,202,711 -0.00(-3.64%)
Dec 02, 2020 0.0057 0.0061 0.0052 0.0055 19,658,852 -0.00(-3.51%)
Dec 01, 2020 0.0058 0.0061 0.0053 0.0057 11,263,084 +0.00(+1.79%)
Nov 30, 2020 0.0058 0.0059 0.0052 0.0056 14,978,467 -0.00(-3.45%)
Nov 27, 2020 0.0061 0.0065 0.0055 0.0058 19,082,300 -0.00(-3.33%)
Nov 25, 2020 0.0061 0.0062 0.0057 0.0060 5,366,500 -0.00(-1.64%)
Nov 24, 2020 0.0063 0.0063 0.0059 0.0061 6,510,075 +0.00(+0.00%)
Nov 23, 2020 0.0060 0.0064 0.0056 0.0061 12,049,970 +0.00(+1.67%)
Nov 20, 2020 0.0064 0.0067 0.0058 0.0060 18,443,200 -0.00(-7.69%)
Nov 19, 2020 0.0066 0.0072 0.0058 0.0065 37,549,904 -0.00(-1.52%)
Nov 18, 2020 0.0062 0.0075 0.0060 0.0066 31,560,922 +0.00(+4.76%)
Nov 17, 2020 0.0061 0.0065 0.0058 0.0063 13,815,311 +0.00(+1.61%)
Nov 16, 2020 0.0069 0.0075 0.0060 0.0062 29,624,332 -0.00(-10.14%)
Nov 13, 2020 0.0061 0.0070 0.0061 0.0069 6,155,000 +0.00(+9.52%)
Nov 12, 2020 0.0066 0.0068 0.0061 0.0063 10,949,327 +0.00(+1.61%)
Nov 11, 2020 0.0065 0.0065 0.0059 0.0062 17,253,340 -0.00(-4.62%)
Nov 10, 2020 0.0065 0.0070 0.0064 0.0065 7,262,077 -0.00(-1.52%)
Nov 09, 2020 0.0069 0.0069 0.0061 0.0066 12,732,766 -0.00(-4.35%)
Nov 06, 2020 0.0069 0.0070 0.0065 0.0069 13,435,000 +0.00(+0.00%)
Nov 05, 2020 0.0068 0.0074 0.0063 0.0069 25,057,630 +0.00(+1.47%)
Nov 04, 2020 0.0085 0.0087 0.0067 0.0068 44,940,844 -0.00(-20.93%)
Nov 03, 2020 0.0082 0.0090 0.0081 0.0086 7,203,588 +0.00(+6.17%)
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.