Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

DatChat, Inc. - Common Stock (NQ:DATS)

3.050 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 03, 2025	3.120	3.390	3.050	3.050	355,661	-0.19(-5.86%)
Apr 02, 2025	3.160	3.340	2.920	3.240	617,318	+0.05(+1.57%)
Apr 01, 2025	3.320	3.549	3.091	3.190	1,744,971	-0.67(-17.36%)
Mar 31, 2025	3.250	3.890	3.150	3.860	934,112	+0.41(+11.88%)
Mar 28, 2025	3.410	3.930	3.100	3.450	1,374,178	-0.06(-1.71%)
Mar 27, 2025	3.860	3.880	3.090	3.510	1,641,724	-0.27(-7.14%)
Mar 26, 2025	4.220	4.420	3.560	3.780	9,484,364	+0.00(+0.00%)
Mar 25, 2025	3.710	5.930	2.960	3.780	143,524,320	+1.62(+75.00%)
Mar 24, 2025	2.240	2.240	2.035	2.160	138,878	-0.04(-1.82%)
Mar 21, 2025	2.310	2.310	2.180	2.200	90,950	-0.12(-5.17%)
Mar 20, 2025	2.430	2.450	2.260	2.320	60,951	-0.13(-5.31%)
Mar 19, 2025	2.380	2.570	2.380	2.450	77,247	+0.06(+2.51%)
Mar 18, 2025	2.450	2.500	2.320	2.390	66,202	-0.06(-2.45%)
Mar 17, 2025	2.100	2.480	2.092	2.450	302,641	+0.35(+16.67%)
Mar 14, 2025	2.070	2.120	2.000	2.100	69,446	+0.10(+5.00%)
Mar 13, 2025	2.150	2.150	1.960	2.000	94,389	-0.13(-6.10%)
Mar 12, 2025	2.060	2.180	2.040	2.130	73,555	+0.04(+1.91%)
Mar 11, 2025	2.010	2.150	1.990	2.090	46,657	+0.05(+2.45%)
Mar 10, 2025	2.320	2.320	1.973	2.040	94,410	-0.18(-8.11%)
Mar 07, 2025	2.170	2.340	2.145	2.220	92,643	+0.02(+0.91%)
Mar 06, 2025	2.280	2.280	2.151	2.200	69,846	-0.06(-2.65%)
Mar 05, 2025	2.100	2.270	2.080	2.260	85,179	+0.14(+6.60%)
Mar 04, 2025	2.010	2.180	1.960	2.120	130,718	+0.06(+2.91%)
Mar 03, 2025	2.330	2.330	2.020	2.060	178,272	-0.24(-10.43%)
Feb 28, 2025	2.340	2.400	2.200	2.300	178,439	-0.05(-2.13%)
Feb 27, 2025	2.570	2.570	2.320	2.350	154,348	-0.23(-8.91%)
Feb 26, 2025	2.600	2.615	2.480	2.580	197,238	+0.13(+5.31%)
Feb 25, 2025	2.550	2.550	2.350	2.450	280,864	-0.12(-4.67%)
Feb 24, 2025	2.840	2.840	2.570	2.570	291,948	-0.16(-5.86%)
Feb 21, 2025	2.810	2.960	2.701	2.730	283,201	-0.12(-4.21%)
Feb 20, 2025	2.970	2.980	2.721	2.850	386,187	-0.13(-4.36%)
Feb 19, 2025	3.080	3.630	2.900	2.980	1,531,237	-0.09(-2.93%)
Feb 18, 2025	2.570	4.130	2.570	3.070	11,606,595	+0.51(+19.92%)
Feb 14, 2025	2.600	2.900	2.470	2.560	641,715	-0.03(-1.16%)
Feb 13, 2025	2.500	2.590	2.406	2.590	225,062	+0.10(+4.02%)
Feb 12, 2025	2.590	2.662	2.320	2.490	414,769	-0.13(-4.96%)
Feb 11, 2025	2.990	3.040	2.600	2.620	532,540	-0.58(-18.12%)
Feb 10, 2025	3.000	3.418	2.930	3.200	1,089,325	+0.20(+6.67%)
Feb 07, 2025	3.180	3.387	2.940	3.000	570,747	-0.09(-2.91%)
Feb 06, 2025	3.100	3.150	2.830	3.090	661,784	+0.06(+1.98%)
Feb 05, 2025	2.860	3.140	2.700	3.030	618,670	+0.13(+4.48%)
Feb 04, 2025	3.070	3.315	2.890	2.900	420,736	-0.17(-5.54%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

DatChat, Inc. - Common Stock (NQ:DATS)

Historical Prices