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

Data443 Risk Mitigation Inc (OP: ATDS )

2.010 UNCHANGED
Streaming Delayed Price Updated: 1:25 PM EDT, May 7, 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 (%)
Apr 30, 2020 0.0170 0.0170 0.0130 0.0137 2,127,531 -0.00(-14.91%)
Apr 29, 2020 0.0180 0.0180 0.0150 0.0161 915,674 +0.00(+0.62%)
Apr 28, 2020 0.0216 0.0267 0.0150 0.0160 992,226 -0.01(-25.58%)
Apr 27, 2020 0.0319 0.0319 0.0172 0.0215 2,183,419 -0.01(-26.62%)
Apr 24, 2020 0.0265 0.0300 0.0245 0.0293 238,200 +0.00(+5.78%)
Apr 23, 2020 0.0300 0.0300 0.0227 0.0277 1,390,217 -0.00(-7.67%)
Apr 22, 2020 0.0272 0.0330 0.0272 0.0300 412,982 -0.00(-9.09%)
Apr 21, 2020 0.0345 0.0345 0.0288 0.0330 816,362 +0.00(+10.00%)
Apr 20, 2020 0.0469 0.0500 0.0300 0.0300 1,060,900 -0.02(-38.78%)
Apr 17, 2020 0.0377 0.0750 0.0350 0.0490 1,733,000 +0.01(+22.50%)
Apr 16, 2020 0.0400 0.0430 0.0370 0.0400 83,434 +0.00(+2.56%)
Apr 15, 2020 0.0420 0.0420 0.0300 0.0390 371,546 -0.00(-2.50%)
Apr 14, 2020 0.0520 0.0520 0.0350 0.0400 448,854 -0.01(-12.09%)
Apr 13, 2020 0.0510 0.0520 0.0450 0.0455 242,215 -0.00(-9.00%)
Apr 09, 2020 0.0480 0.0600 0.0440 0.0500 376,000 +0.00(+6.38%)
Apr 08, 2020 0.0470 0.0500 0.0430 0.0470 229,978 +0.00(+10.33%)
Apr 07, 2020 0.0500 0.0500 0.0426 0.0426 185,554 -0.00(-5.96%)
Apr 06, 2020 0.0470 0.0500 0.0426 0.0453 239,494 +0.00(+5.35%)
Apr 03, 2020 0.0500 0.0500 0.0425 0.0430 288,500 -0.01(-14.00%)
Apr 02, 2020 0.0440 0.0501 0.0405 0.0500 409,552 +0.01(+24.69%)
Apr 01, 2020 0.0500 0.0500 0.0400 0.0401 260,254 -0.01(-19.80%)
Mar 31, 2020 0.0400 0.0500 0.0350 0.0500 650,410 +0.02(+47.06%)
Mar 30, 2020 0.0500 0.0750 0.0340 0.0340 791,667 -0.02(-32.00%)
Mar 27, 2020 0.0480 0.0610 0.0350 0.0500 1,391,900 +0.00(+4.17%)
Mar 26, 2020 0.0430 0.0480 0.0400 0.0480 215,198 +0.01(+11.63%)
Mar 25, 2020 0.0490 0.0600 0.0300 0.0430 1,072,741 +0.00(+2.63%)
Mar 24, 2020 0.0500 0.0500 0.0380 0.0419 584,574 -0.01(-16.20%)
Mar 23, 2020 0.0600 0.0600 0.0470 0.0500 936,039 -0.00(-9.09%)
Mar 20, 2020 0.0750 0.0750 0.0502 0.0550 529,900 -0.03(-31.25%)
Mar 19, 2020 0.0909 0.0909 0.0761 0.0800 387,456 -0.01(-11.11%)
Mar 18, 2020 0.1000 0.1100 0.0900 0.0900 268,933 -0.00(-4.26%)
Mar 17, 2020 0.1000 0.1100 0.0875 0.0940 563,172 -0.01(-5.91%)
Mar 16, 2020 0.1200 0.1450 0.0900 0.0999 422,914 -0.02(-16.75%)
Mar 13, 2020 0.1600 0.1600 0.1010 0.1200 216,900 -0.03(-20.00%)
Mar 12, 2020 0.1100 0.1500 0.1100 0.1500 88,417 +0.03(+20.10%)
Mar 11, 2020 0.1100 0.1249 0.0900 0.1249 98,904 +0.01(+10.14%)
Mar 10, 2020 0.1250 0.1250 0.1050 0.1134 26,851 +0.00(+1.25%)
Mar 09, 2020 0.1006 0.1185 0.1005 0.1120 68,584 +0.00(+1.82%)
Mar 06, 2020 0.0950 0.1210 0.0900 0.1100 401,900 +0.02(+29.41%)
Mar 05, 2020 0.1100 0.1100 0.0846 0.0850 557,096 -0.01(-15.00%)
Mar 04, 2020 0.1050 0.1250 0.0901 0.1000 356,518 -0.02(-16.67%)
Mar 03, 2020 0.1250 0.1350 0.0901 0.1200 466,763 +0.01(+9.09%)
Mar 02, 2020 0.0975 0.1500 0.0975 0.1100 375,079 +0.00(+0.00%)
Feb 28, 2020 0.1150 0.1150 0.0850 0.1100 199,900 +0.01(+4.76%)
Feb 27, 2020 0.1150 0.1150 0.0980 0.1050 221,834 -0.01(-8.70%)
Feb 26, 2020 0.1300 0.1300 0.1000 0.1150 150,572 +0.01(+4.55%)
Feb 25, 2020 0.1500 0.1759 0.1100 0.1100 171,364 -0.02(-13.86%)
Feb 24, 2020 0.1450 0.1600 0.1200 0.1277 415,635 -0.01(-8.72%)
Feb 21, 2020 0.1603 0.1603 0.1200 0.1399 468,300 -0.01(-6.73%)
Feb 20, 2020 0.2300 0.2499 0.1500 0.1500 219,064 -0.08(-34.78%)
Feb 19, 2020 0.1400 0.2300 0.1400 0.2300 105,471 +0.10(+76.92%)
Feb 18, 2020 0.1600 0.1938 0.1222 0.1300 263,861 -0.01(-3.70%)
Feb 14, 2020 0.1700 0.1800 0.1350 0.1350 260,600 -0.04(-20.59%)
Feb 13, 2020 0.1900 0.1900 0.1305 0.1700 47,341 -0.02(-12.82%)
Feb 12, 2020 0.1800 0.1950 0.1300 0.1950 211,147 +0.07(+50.00%)
Feb 11, 2020 0.1700 0.1999 0.1300 0.1300 95,752 -0.02(-13.33%)
Feb 10, 2020 0.1700 0.2000 0.1400 0.1500 177,778 -0.02(-11.76%)
Feb 07, 2020 0.1970 0.1970 0.1400 0.1700 219,000 -0.00(-0.29%)
Feb 06, 2020 0.1800 0.2500 0.1500 0.1705 136,169 +0.01(+6.56%)
Feb 05, 2020 0.2500 0.2500 0.1530 0.1600 215,608 -0.09(-36.00%)
Feb 04, 2020 0.2500 0.3199 0.2000 0.2500 44,523 -0.04(-13.79%)
Feb 03, 2020 0.3200 0.3400 0.2350 0.2900 96,365 -0.04(-11.12%)
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%)
Jan 02, 2020 0.5000 0.5100 0.4100 0.4300 47,257 -0.10(-18.10%)
Dec 31, 2019 0.5700 0.5700 0.5100 0.5250 5,000 -0.02(-2.78%)
Dec 30, 2019 0.5376 0.5400 0.5100 0.5400 39,949 +0.03(+6.40%)
Dec 27, 2019 0.5200 0.5492 0.5000 0.5075 45,300 +0.04(+7.98%)
Dec 26, 2019 0.5000 0.5200 0.4010 0.4700 4,480 +0.00(+0.00%)
Dec 24, 2019 0.5100 0.5100 0.4096 0.4700 11,900 -0.04(-7.84%)
Dec 23, 2019 0.4845 0.5100 0.4000 0.5100 15,129 +0.01(+2.00%)
Dec 20, 2019 0.4700 0.5100 0.4700 0.5000 20,900 +0.05(+11.11%)
Dec 19, 2019 0.5400 0.5400 0.4000 0.4500 36,284 -0.06(-11.76%)
Dec 18, 2019 0.3800 0.5500 0.3500 0.5100 37,044 +0.11(+27.50%)
Dec 17, 2019 0.3600 0.5199 0.3470 0.4000 102,003 +0.05(+14.29%)
Dec 16, 2019 0.3700 0.4000 0.3500 0.3500 20,756 -0.04(-9.09%)
Dec 13, 2019 0.3950 0.4400 0.3700 0.3850 28,200 -0.05(-12.50%)
Dec 12, 2019 0.4600 0.4800 0.3900 0.4400 18,299 +0.01(+2.33%)
Dec 11, 2019 0.4300 0.4300 0.4100 0.4300 14,154 +0.00(+0.00%)
Dec 10, 2019 0.3900 0.4799 0.3900 0.4300 10,430 +0.01(+2.38%)
Dec 09, 2019 0.3850 0.5099 0.3600 0.4200 119,121 +0.07(+20.00%)
Dec 06, 2019 0.3401 0.3700 0.3351 0.3500 14,700 -0.03(-7.89%)
Dec 05, 2019 0.4000 0.4000 0.3300 0.3800 89,512 -0.04(-9.52%)
Dec 04, 2019 0.4100 0.4800 0.4000 0.4200 24,369 -0.02(-4.55%)
Dec 03, 2019 0.4400 0.4400 0.3900 0.4400 2,554 +0.01(+2.33%)
Dec 02, 2019 0.5000 0.5000 0.3900 0.4300 133,398 -0.02(-4.44%)
Nov 29, 2019 0.7200 0.7200 0.4500 0.4500 16,600 -0.02(-4.26%)
Nov 27, 2019 0.5100 0.6749 0.4500 0.4700 27,900 -0.10(-18.26%)
Nov 26, 2019 0.5438 0.7000 0.5374 0.5750 16,014 +0.04(+7.00%)
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.