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

Datasea Inc (NQ: DTSS )

7.240 -0.290 (-3.85%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 19, 2024	7.430	7.690	7.210	7.240	33,568	-0.29(-3.85%)
Apr 18, 2024	7.300	7.655	7.250	7.530	14,522	+0.23(+3.15%)
Apr 17, 2024	7.660	8.600	6.800	7.300	122,656	-0.68(-8.52%)
Apr 16, 2024	7.920	8.220	7.850	7.980	34,977	-0.23(-2.85%)
Apr 15, 2024	8.290	8.580	7.660	8.214	105,246	-0.16(-1.86%)
Apr 12, 2024	8.250	8.430	8.250	8.370	18,962	+0.02(+0.24%)
Apr 11, 2024	8.670	8.710	8.350	8.350	34,830	-0.32(-3.69%)
Apr 10, 2024	8.410	8.900	8.310	8.670	89,412	+0.26(+3.09%)
Apr 09, 2024	9.080	9.780	8.300	8.410	371,622	+0.01(+0.12%)
Apr 08, 2024	8.100	8.660	8.100	8.400	109,552	+0.01(+0.12%)
Apr 05, 2024	9.220	9.220	8.100	8.390	112,644	-0.66(-7.29%)
Apr 04, 2024	8.930	9.687	8.710	9.050	190,544	+0.15(+1.69%)
Apr 03, 2024	8.910	9.300	8.680	8.900	98,137	+0.17(+1.95%)
Apr 02, 2024	8.140	9.470	8.140	8.730	215,641	+0.54(+6.59%)
Apr 01, 2024	7.700	8.340	7.700	8.190	103,720	+0.49(+6.36%)
Mar 28, 2024	7.840	8.030	7.700	7.700	28,751	-0.33(-4.11%)
Mar 27, 2024	7.470	8.100	7.310	8.030	90,224	+0.46(+6.08%)
Mar 26, 2024	7.090	8.770	7.020	7.570	763,834	+0.74(+10.83%)
Mar 25, 2024	7.340	7.500	6.724	6.830	44,470	-0.51(-6.95%)
Mar 22, 2024	7.510	7.510	7.100	7.340	32,929	+0.02(+0.27%)
Mar 21, 2024	7.790	7.790	7.000	7.320	91,886	-0.55(-6.99%)
Mar 20, 2024	7.920	8.050	7.800	7.870	72,269	-0.22(-2.72%)
Mar 19, 2024	7.670	8.500	7.530	8.090	232,418	+0.12(+1.51%)
Mar 18, 2024	7.770	8.042	7.610	7.970	188,052	+0.04(+0.50%)
Mar 15, 2024	7.330	8.020	7.330	7.930	149,008	+0.47(+6.30%)
Mar 14, 2024	7.600	8.065	7.460	7.460	140,782	-0.45(-5.69%)
Mar 13, 2024	8.360	8.700	7.752	7.910	133,473	-0.82(-9.39%)
Mar 12, 2024	7.930	9.800	7.930	8.730	500,553	+0.68(+8.45%)
Mar 11, 2024	7.800	8.500	7.750	8.050	78,682	+0.10(+1.26%)
Mar 08, 2024	8.330	8.725	7.600	7.950	205,358	-0.81(-9.25%)
Mar 07, 2024	8.710	9.220	8.200	8.760	202,166	-0.28(-3.10%)
Mar 06, 2024	8.290	9.970	8.270	9.040	879,100	-0.18(-1.95%)
Mar 05, 2024	6.100	13.20	5.640	9.220	15,250,709	+3.59(+63.77%)
Mar 04, 2024	6.660	6.800	5.600	5.630	163,579	-1.15(-16.96%)
Mar 01, 2024	7.230	7.300	6.600	6.780	145,965	-0.62(-8.38%)
Feb 29, 2024	7.600	7.630	7.226	7.400	165,783	-0.23(-3.01%)
Feb 28, 2024	7.790	8.187	7.364	7.630	92,153	-0.32(-4.03%)
Feb 27, 2024	6.960	7.950	6.853	7.950	234,163	+0.85(+11.97%)
Feb 26, 2024	5.500	8.440	5.499	7.100	1,531,563	+1.63(+29.80%)
Feb 23, 2024	5.790	5.790	4.970	5.470	171,572	-0.44(-7.45%)
Feb 22, 2024	7.010	7.140	5.910	5.910	217,083	-1.39(-19.04%)
Feb 21, 2024	7.400	8.220	6.300	7.300	598,112	-0.15(-2.01%)
Feb 20, 2024	8.940	10.47	7.110	7.450	1,521,273	-1.65(-18.13%)
Feb 16, 2024	9.300	9.482	7.750	9.100	1,119,279	-0.72(-7.33%)
Feb 15, 2024	10.20	13.83	8.540	9.820	11,983,378	+0.84(+9.35%)
Feb 14, 2024	10.54	20.29	8.300	8.980	88,031,928	+7.51(+510.88%)
Feb 13, 2024	2.020	2.333	1.470	1.470	320,070	-0.59(-28.64%)
Feb 12, 2024	2.100	2.150	2.000	2.060	67,269	-0.09(-4.19%)
Feb 09, 2024	2.130	2.300	2.080	2.150	54,530	-0.03(-1.38%)
Feb 08, 2024	1.940	2.194	1.870	2.180	107,937	+0.31(+16.58%)
Feb 07, 2024	1.900	2.000	1.750	1.870	85,771	-0.07(-3.61%)
Feb 06, 2024	2.350	2.350	1.846	1.940	128,157	-0.52(-21.14%)
Feb 05, 2024	2.390	2.951	2.310	2.460	531,497	+0.24(+10.96%)
Feb 02, 2024	1.920	2.300	1.920	2.217	128,943	+0.26(+13.12%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Datasea Inc (NQ: DTSS )

Historical Prices