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

  • Search Hotels in Sausalito

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

Datasea Inc. - Common Stock (NQ:DTSS)

0.9300 -0.0299 (-3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 30, 2026 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 (%)
Mar 30, 2026 0.9321 0.9420 0.9300 0.9300 8,809 -0.03(-3.11%)
Mar 27, 2026 1.030 1.030 0.8965 0.9599 15,010 -0.04(-4.01%)
Mar 26, 2026 0.9900 1.060 0.9201 1.000 37,310 -0.01(-0.99%)
Mar 25, 2026 0.9400 1.040 0.8900 1.010 95,571 +0.10(+10.96%)
Mar 24, 2026 0.9400 0.9600 0.8701 0.9102 38,137 -0.01(-1.24%)
Mar 23, 2026 0.8086 0.9800 0.7951 0.9216 81,520 +0.08(+9.71%)
Mar 20, 2026 0.8500 0.8500 0.8006 0.8400 17,058 -0.02(-2.41%)
Mar 19, 2026 0.8300 0.8900 0.8300 0.8607 12,337 -0.01(-1.47%)
Mar 18, 2026 0.8800 0.9800 0.8300 0.8735 29,010 -0.05(-5.57%)
Mar 17, 2026 0.8810 0.9800 0.8800 0.9250 23,556 +0.02(+2.21%)
Mar 16, 2026 0.8746 0.9800 0.8700 0.9050 28,551 -0.01(-0.56%)
Mar 13, 2026 0.8100 0.9494 0.8057 0.9101 19,356 +0.02(+2.26%)
Mar 12, 2026 0.9200 0.9693 0.8810 0.8900 20,654 -0.08(-8.25%)
Mar 11, 2026 0.9300 0.9770 0.9204 0.9700 12,521 -0.01(-1.07%)
Mar 10, 2026 0.8611 0.9890 0.8500 0.9805 74,282 +0.15(+18.55%)
Mar 09, 2026 0.8495 0.8800 0.8200 0.8271 8,720 -0.05(-6.01%)
Mar 06, 2026 0.8901 0.9399 0.8600 0.8800 13,820 -0.03(-3.12%)
Mar 05, 2026 0.9550 0.9700 0.8700 0.9083 41,064 -0.01(-0.94%)
Mar 04, 2026 0.9400 0.9550 0.9150 0.9169 9,389 +0.00(+0.21%)
Mar 03, 2026 0.9177 0.9400 0.8851 0.9150 21,168 -0.01(-0.54%)
Mar 02, 2026 0.8800 0.9400 0.8800 0.9200 19,133 +0.01(+0.77%)
Feb 27, 2026 0.8802 0.9200 0.8802 0.9130 14,356 +0.03(+3.05%)
Feb 26, 2026 0.8939 0.9499 0.8860 0.8860 31,673 -0.00(-0.45%)
Feb 25, 2026 0.9020 0.9220 0.8820 0.8900 22,069 -0.01(-1.11%)
Feb 24, 2026 0.9275 0.9699 0.9000 0.9000 8,113 -0.03(-2.96%)
Feb 23, 2026 0.9555 0.9750 0.8973 0.9275 25,332 +0.01(+0.68%)
Feb 20, 2026 0.9100 0.9993 0.9100 0.9212 14,009 -0.00(-0.24%)
Feb 19, 2026 1.000 1.030 0.8751 0.9234 12,578 -0.04(-4.16%)
Feb 18, 2026 0.8288 0.9900 0.7900 0.9635 316,491 +0.06(+7.06%)
Feb 17, 2026 0.9200 0.9300 0.8500 0.9000 30,786 -0.03(-2.81%)
Feb 13, 2026 0.9702 1.045 0.8801 0.9260 56,626 -0.04(-4.55%)
Feb 12, 2026 1.030 1.063 0.9652 0.9701 33,032 -0.08(-7.61%)
Feb 11, 2026 1.140 1.140 1.050 1.050 33,035 -0.07(-6.23%)
Feb 10, 2026 1.020 1.150 1.010 1.120 68,029 +0.12(+11.98%)
Feb 09, 2026 1.010 1.055 0.9900 1.000 31,871 -0.04(-3.85%)
Feb 06, 2026 0.8800 1.040 0.8800 1.040 57,959 +0.17(+19.54%)
Feb 05, 2026 1.000 1.010 0.8210 0.8700 69,635 -0.13(-13.00%)
Feb 04, 2026 1.090 1.091 0.9751 1.000 52,893 -0.10(-9.09%)
Feb 03, 2026 1.090 1.140 1.020 1.100 76,073 +0.01(+0.92%)
Feb 02, 2026 1.150 1.210 1.070 1.090 50,984 -0.06(-5.22%)
Jan 30, 2026 1.250 1.250 1.100 1.150 88,115 -0.08(-6.50%)
Jan 29, 2026 1.400 1.400 1.170 1.230 117,065 -0.15(-10.87%)
Jan 28, 2026 1.200 1.590 1.150 1.380 388,668 +0.21(+17.95%)
Jan 27, 2026 1.190 1.230 1.120 1.170 80,342 -0.01(-0.85%)
Jan 26, 2026 1.240 1.240 1.050 1.180 130,940 -0.04(-3.28%)
Jan 23, 2026 1.070 1.330 1.000 1.220 262,957 +0.17(+16.19%)
Jan 22, 2026 1.050 1.080 1.008 1.050 36,416 +0.02(+1.94%)
Jan 21, 2026 1.100 1.170 0.9776 1.030 199,106 -0.06(-5.50%)
Jan 20, 2026 1.090 1.169 0.9743 1.090 720,889 +0.09(+9.00%)
Jan 16, 2026 0.8360 1.100 0.8219 1.000 122,948 +0.18(+21.67%)
Jan 15, 2026 0.8100 0.8500 0.8000 0.8219 33,257 +0.01(+1.47%)
Jan 14, 2026 0.8000 0.8600 0.7900 0.8100 8,392 -0.00(-0.07%)
Jan 13, 2026 0.8390 0.8682 0.8100 0.8106 13,463 -0.03(-3.45%)
Jan 12, 2026 0.8659 0.9200 0.7835 0.8396 46,923 +0.03(+4.34%)
Jan 09, 2026 0.8300 0.8592 0.7748 0.8047 8,466 -0.03(-3.05%)
Jan 08, 2026 0.8600 0.8600 0.7900 0.8300 34,317 -0.02(-2.44%)
Jan 07, 2026 0.8876 0.9000 0.8392 0.8508 60,127 -0.04(-4.48%)
Jan 06, 2026 0.8379 0.9499 0.7539 0.8907 114,287 +0.06(+7.31%)
Jan 05, 2026 0.7000 0.9800 0.7000 0.8300 525,078 +0.15(+21.27%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.