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: 1:50 PM EDT, Apr 30, 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 (%)
May 29, 2020 0.0210 0.0350 0.0201 0.0280 5,314,000 +0.01(+21.74%)
May 28, 2020 0.0246 0.0270 0.0181 0.0230 11,716,083 -0.00(-8.00%)
May 27, 2020 0.0445 0.0445 0.0248 0.0250 6,847,128 -0.01(-36.06%)
May 26, 2020 0.0650 0.0700 0.0355 0.0391 3,537,566 -0.03(-40.76%)
May 22, 2020 0.0400 0.1350 0.0350 0.0660 12,038,400 +0.04(+112.90%)
May 21, 2020 0.0150 0.0479 0.0150 0.0310 4,476,184 +0.02(+134.85%)
May 20, 2020 0.0125 0.0140 0.0104 0.0132 3,817,852 +0.00(+25.71%)
May 19, 2020 0.0120 0.0125 0.0100 0.0105 2,010,367 -0.00(-16.00%)
May 18, 2020 0.0111 0.0130 0.0105 0.0125 993,881 +0.00(+11.61%)
May 15, 2020 0.0122 0.0125 0.0112 0.0112 2,719,000 -0.00(-8.20%)
May 14, 2020 0.0130 0.0130 0.0120 0.0122 1,024,757 -0.00(-2.40%)
May 13, 2020 0.0131 0.0131 0.0120 0.0125 2,146,189 +0.00(+4.17%)
May 12, 2020 0.0149 0.0150 0.0120 0.0120 1,499,894 -0.00(-9.09%)
May 11, 2020 0.0115 0.0170 0.0111 0.0132 3,080,324 +0.00(+15.79%)
May 08, 2020 0.0110 0.0120 0.0100 0.0114 1,978,900 +0.00(+3.64%)
May 07, 2020 0.0123 0.0130 0.0110 0.0110 1,896,877 -0.00(-15.38%)
May 06, 2020 0.0230 0.0230 0.0120 0.0130 2,354,682 -0.01(-43.48%)
May 05, 2020 0.0123 0.0230 0.0100 0.0230 1,206,970 +0.01(+112.96%)
May 04, 2020 0.0130 0.0140 0.0098 0.0108 3,268,003 -0.00(-10.00%)
May 01, 2020 0.0139 0.0139 0.0120 0.0120 924,600 -0.00(-12.41%)
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%)
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.