Data443 Risk Mitigation Inc (OP: ATDS )

0.0062 -0.0001 (-1.59%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 0.0062 0.0063 0.0056 0.0062 7,318,819 -0.00(-1.59%)
Jun 17, 2021 0.0065 0.0065 0.0061 0.0063 4,610,525 +0.00(+3.28%)
Jun 16, 2021 0.0066 0.0068 0.0060 0.0061 9,061,151 -0.00(-7.58%)
Jun 15, 2021 0.0063 0.0069 0.0063 0.0066 3,041,332 +0.00(+1.54%)
Jun 14, 2021 0.0070 0.0070 0.0062 0.0065 5,233,593 -0.00(-7.14%)
Jun 11, 2021 0.0073 0.0074 0.0062 0.0070 3,425,391 +0.00(+1.45%)
Jun 10, 2021 0.0070 0.0075 0.0061 0.0069 5,906,447 -0.00(-1.43%)
Jun 09, 2021 0.0061 0.0070 0.0060 0.0070 8,993,928 +0.00(+14.75%)
Jun 08, 2021 0.0063 0.0066 0.0057 0.0061 4,340,702 -0.00(-6.15%)
Jun 07, 2021 0.0064 0.0065 0.0055 0.0065 6,085,829 +0.00(+16.07%)
Jun 04, 2021 0.0057 0.0065 0.0052 0.0056 10,789,335 -0.00(-1.75%)
Jun 03, 2021 0.0053 0.0058 0.0050 0.0057 13,982,220 +0.00(+9.62%)
Jun 02, 2021 0.0052 0.0052 0.0050 0.0052 49,603,923 -0.00(-5.45%)
Jun 01, 2021 0.0061 0.0061 0.0053 0.0055 25,686,177 -0.00(-9.84%)
May 28, 2021 0.0063 0.0063 0.0055 0.0061 11,242,917 -0.00(-1.61%)
May 27, 2021 0.0065 0.0067 0.0058 0.0062 5,863,462 -0.00(-4.62%)
May 26, 2021 0.0065 0.0067 0.0060 0.0065 7,464,717 -0.00(-5.80%)
May 25, 2021 0.0073 0.0073 0.0060 0.0069 4,301,562 -0.00(-1.43%)
May 24, 2021 0.0072 0.0076 0.0065 0.0070 7,828,220 +0.00(+0.00%)
May 21, 2021 0.0070 0.0074 0.0063 0.0070 5,510,864 +0.00(+0.00%)
May 20, 2021 0.0065 0.0070 0.0058 0.0070 4,569,220 +0.00(+0.00%)
May 19, 2021 0.0075 0.0078 0.0063 0.0070 8,867,026 -0.00(-9.09%)
May 18, 2021 0.0073 0.0081 0.0069 0.0077 9,709,011 +0.00(+5.48%)
May 17, 2021 0.0067 0.0079 0.0060 0.0073 11,273,576 +0.00(+8.96%)
May 14, 2021 0.0068 0.0068 0.0056 0.0067 9,174,464 +0.00(+6.35%)
May 13, 2021 0.0063 0.0071 0.0059 0.0063 8,390,317 +0.00(+1.61%)
May 12, 2021 0.0059 0.0071 0.0055 0.0062 18,379,653 +0.00(+5.08%)
May 11, 2021 0.0055 0.0067 0.0053 0.0059 8,899,770 +0.00(+5.36%)
May 10, 2021 0.0059 0.0060 0.0051 0.0056 6,651,057 +0.00(+5.66%)
May 07, 2021 0.0050 0.0059 0.0050 0.0053 16,509,075 +0.00(+6.00%)
May 06, 2021 0.0058 0.0060 0.0048 0.0050 40,102,822 -0.00(-12.28%)
May 05, 2021 0.0066 0.0066 0.0055 0.0057 22,733,816 -0.00(-13.64%)
May 04, 2021 0.0065 0.0068 0.0059 0.0066 24,449,783 +0.00(+0.00%)
May 03, 2021 0.0074 0.0075 0.0060 0.0066 28,306,225 -0.00(-8.33%)
Apr 30, 2021 0.0072 0.0075 0.0068 0.0072 8,606,800 +0.00(+1.41%)
Apr 29, 2021 0.0072 0.0075 0.0069 0.0071 6,770,567 +0.00(+1.43%)
Apr 28, 2021 0.0070 0.0075 0.0068 0.0070 17,204,217 -0.00(-2.78%)
Apr 27, 2021 0.0072 0.0081 0.0068 0.0072 16,397,253 +0.00(+1.41%)
Apr 26, 2021 0.0081 0.0082 0.0069 0.0071 23,883,564 -0.00(-11.25%)
Apr 23, 2021 0.0080 0.0083 0.0076 0.0080 2,415,200 +0.00(+0.00%)
Apr 22, 2021 0.0080 0.0084 0.0077 0.0080 3,596,182 +0.00(+2.56%)
Apr 21, 2021 0.0073 0.0084 0.0068 0.0078 10,776,970 +0.00(+5.41%)
Apr 20, 2021 0.0077 0.0078 0.0070 0.0074 10,143,905 -0.00(-3.90%)
Apr 19, 2021 0.0076 0.0083 0.0073 0.0077 7,775,980 -0.00(-2.53%)
Apr 16, 2021 0.0084 0.0084 0.0071 0.0079 15,901,300 -0.00(-5.95%)
Apr 15, 2021 0.0086 0.0090 0.0080 0.0084 10,942,787 -0.00(-2.33%)
Apr 14, 2021 0.0084 0.0091 0.0080 0.0086 8,582,236 +0.00(+2.38%)
Apr 13, 2021 0.0091 0.0092 0.0080 0.0084 15,968,167 -0.00(-2.33%)
Apr 12, 2021 0.0090 0.0091 0.0082 0.0086 9,010,785 -0.00(-4.44%)
Apr 09, 2021 0.0096 0.0097 0.0085 0.0090 6,991,900 -0.00(-7.22%)
Apr 08, 2021 0.0097 0.0097 0.0080 0.0097 11,371,098 +0.00(+2.11%)
Apr 07, 2021 0.0096 0.0099 0.0090 0.0095 2,534,671 +0.00(+0.00%)
Apr 06, 2021 0.0099 0.0100 0.0091 0.0095 6,199,102 -0.00(-5.00%)
Apr 05, 2021 0.0096 0.0129 0.0090 0.0100 44,725,878 +0.00(+4.17%)
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.