Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Data443 Risk Mitigation Inc (OP: ATDS )

2.200 UNCHANGED
Last Price Updated: 10:53 AM EDT, May 17, 2024 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 (%)
Jan 31, 2020 0.2600 0.3500 0.2600 0.3263 63,200 +0.08(+30.52%)
Jan 30, 2020 0.2500 0.3300 0.2300 0.2500 74,814 +0.01(+5.57%)
Jan 29, 2020 0.2900 0.3500 0.2000 0.2368 314,159 -0.10(-30.35%)
Jan 28, 2020 0.1800 0.3500 0.1200 0.3400 531,932 +0.14(+70.00%)
Jan 27, 2020 0.2400 0.2899 0.1700 0.2000 203,929 -0.08(-28.57%)
Jan 24, 2020 0.4000 0.4500 0.2550 0.2800 107,800 +0.02(+7.69%)
Jan 23, 2020 0.3300 0.3400 0.2500 0.2600 211,617 -0.08(-23.53%)
Jan 22, 2020 0.4121 0.4121 0.3300 0.3400 184,728 -0.07(-17.07%)
Jan 21, 2020 0.6000 0.6000 0.3800 0.4100 101,562 -0.08(-16.26%)
Jan 17, 2020 0.5000 0.5000 0.4800 0.4896 58,700 -0.00(-0.06%)
Jan 16, 2020 0.5249 0.5498 0.4899 0.4899 21,714 -0.01(-2.02%)
Jan 15, 2020 0.5949 0.5949 0.5000 0.5000 57,315 -0.08(-13.79%)
Jan 14, 2020 0.6700 0.6700 0.5500 0.5800 30,303 -0.11(-15.93%)
Jan 13, 2020 0.7100 0.7100 0.6400 0.6899 13,697 -0.02(-3.17%)
Jan 10, 2020 0.7250 0.7250 0.7000 0.7125 30,700 +0.04(+5.56%)
Jan 09, 2020 0.6925 0.7250 0.6750 0.6750 8,982 -0.01(-1.68%)
Jan 08, 2020 0.7000 0.7100 0.6700 0.6865 13,074 -0.02(-2.97%)
Jan 07, 2020 0.5500 0.7550 0.5500 0.7075 26,601 +0.03(+4.04%)
Jan 06, 2020 0.5100 0.7900 0.5100 0.6800 102,406 +0.19(+37.37%)
Jan 03, 2020 0.4500 0.5100 0.4400 0.4950 20,400 +0.07(+15.12%)
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.