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)

1.000 -0.040 (-3.85%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 9, 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 (%)
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%)
Jan 02, 2026 0.7037 0.7037 0.6500 0.6844 48,685 +0.03(+4.63%)
Dec 31, 2025 0.6800 0.7575 0.6541 0.6541 89,070 -0.05(-7.35%)
Dec 30, 2025 0.7000 0.7594 0.6883 0.7060 67,569 +0.01(+1.57%)
Dec 29, 2025 0.8200 0.8277 0.6400 0.6951 179,029 -0.15(-17.35%)
Dec 26, 2025 0.8300 0.8908 0.8255 0.8410 22,123 +0.00(+0.20%)
Dec 24, 2025 0.8400 0.8500 0.8001 0.8393 55,593 +0.01(+1.00%)
Dec 23, 2025 0.8873 0.8887 0.8301 0.8310 60,101 -0.06(-6.73%)
Dec 22, 2025 0.8908 0.9000 0.8501 0.8910 81,799 -0.01(-1.02%)
Dec 19, 2025 0.9400 0.9900 0.9000 0.9002 91,672 -0.08(-8.15%)
Dec 18, 2025 1.010 1.080 0.9801 0.9801 71,677 -0.01(-1.00%)
Dec 17, 2025 1.070 1.070 0.9800 0.9900 71,512 -0.03(-3.13%)
Dec 16, 2025 1.110 1.180 0.9990 1.022 61,623 -0.09(-7.93%)
Dec 15, 2025 1.280 1.280 1.075 1.110 116,047 -0.16(-12.60%)
Dec 12, 2025 1.290 1.320 1.120 1.270 100,484 -0.14(-9.93%)
Dec 11, 2025 1.250 1.439 1.170 1.410 272,279 +0.18(+14.63%)
Dec 10, 2025 1.200 1.235 1.200 1.230 7,515 +0.03(+2.50%)
Dec 09, 2025 1.210 1.250 1.077 1.200 132,736 -0.06(-4.76%)
Dec 08, 2025 1.220 1.280 1.200 1.260 21,765 +0.00(+0.11%)
Dec 05, 2025 1.210 1.290 1.180 1.259 50,527 +0.06(+4.88%)
Dec 04, 2025 1.210 1.250 1.150 1.200 41,002 -0.03(-2.44%)
Dec 03, 2025 1.200 1.240 1.150 1.230 45,985 +0.04(+3.36%)
Dec 02, 2025 1.250 1.331 1.190 1.190 31,594 -0.08(-6.30%)
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.