Skip to main content

Data443 Risk Mitigation Inc (OP: ATDS )

3.000 UNCHANGED
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.0350 26 -0.01(-14.63%)
Apr 27, 2023 0.0410 0.0410 0.0410 0.0410 7,034 -0.01(-12.77%)
Apr 26, 2023 0.0460 0.0470 0.0440 0.0470 13,231 +0.00(+4.44%)
Apr 25, 2023 0.0450 0.0450 0.0450 0.0450 12,406 +0.00(+0.00%)
Apr 24, 2023 0.0481 0.0481 0.0450 0.0450 77,307 -0.01(-10.00%)
Apr 21, 2023 0.0481 0.0500 0.0481 0.0500 22,609 +0.00(+0.00%)
Apr 20, 2023 0.0500 0.0540 0.0500 0.0500 11,954 +0.00(+0.00%)
Apr 19, 2023 0.0591 0.0700 0.0491 0.0500 166,089 -0.01(-23.08%)
Apr 18, 2023 0.0641 0.0700 0.0641 0.0650 3,272 -0.01(-18.75%)
Apr 17, 2023 0.0650 0.0800 0.0650 0.0800 33,006 +0.01(+23.08%)
Apr 14, 2023 0.0650 0.0776 0.0601 0.0650 83,520 +0.02(+44.44%)
Apr 13, 2023 0.0486 0.0810 0.0450 0.0450 148,844 +0.01(+21.62%)
Apr 12, 2023 0.0530 0.0649 0.0370 0.0370 71,147 -0.03(-43.08%)
Apr 10, 2023 0.0650 104 +0.01(+30.00%)
Apr 06, 2023 0.0547 0.0547 0.0475 0.0500 75,204 -0.00(-8.42%)
Apr 05, 2023 0.0475 0.0546 0.0474 0.0546 28,504 +0.00(+9.20%)
Apr 04, 2023 0.0500 0.0500 0.0402 0.0500 52,347 -0.00(-8.93%)
Apr 03, 2023 0.0400 0.0549 0.0350 0.0549 107,119 +0.01(+22.82%)
Mar 31, 2023 0.0447 0.0447 0.0447 0.0447 2,074 -0.00(-0.22%)
Mar 30, 2023 0.0420 0.0448 0.0392 0.0448 58,928 +0.01(+14.29%)
Mar 29, 2023 0.0448 0.0448 0.0392 0.0392 16,011 +0.01(+30.23%)
Mar 28, 2023 0.0375 0.0375 0.0301 0.0301 17,418 +0.00(+0.00%)
Mar 24, 2023 0.0301 4 -0.00(-4.14%)
Mar 23, 2023 0.0314 0.0314 0.0314 0.0314 53,660 -0.00(-0.32%)
Mar 22, 2023 0.0327 0.0327 0.0315 0.0315 5,850 -0.00(-10.00%)
Mar 21, 2023 0.0390 0.0390 0.0330 0.0350 91,574 +0.00(+9.38%)
Mar 20, 2023 0.0306 0.0330 0.0306 0.0320 93,201 -0.00(-0.31%)
Mar 17, 2023 0.0360 0.0431 0.0321 0.0321 47,003 -0.01(-19.75%)
Mar 16, 2023 0.0590 0.0590 0.0400 0.0400 84,653 +0.00(+0.00%)
Mar 15, 2023 0.0371 0.0423 0.0360 0.0400 46,756 -0.00(-4.76%)
Mar 14, 2023 0.0500 0.0601 0.0350 0.0420 14,705 +0.00(+5.00%)
Mar 13, 2023 0.0390 0.0686 0.0390 0.0400 90,325 +0.00(+2.56%)
Mar 10, 2023 0.0309 0.0390 0.0300 0.0390 104,110 +0.01(+30.00%)
Mar 09, 2023 0.0350 0.0350 0.0281 0.0300 254,256 -0.01(-14.29%)
Mar 08, 2023 0.0398 0.0398 0.0347 0.0350 176,824 -0.00(-12.06%)
Mar 07, 2023 0.0320 0.0487 0.0320 0.0398 191,225 +0.01(+25.16%)
Mar 06, 2023 0.0340 0.0547 0.0250 0.0318 274,925 -0.00(-6.47%)
Mar 03, 2023 0.0350 0.0500 0.0327 0.0340 195,480 -0.00(-2.86%)
Mar 02, 2023 0.0301 0.0525 0.0251 0.0350 230,258 +0.01(+17.06%)
Mar 01, 2023 0.0399 0.0400 0.0265 0.0299 425,815 -0.01(-25.25%)
Feb 28, 2023 0.0440 0.0525 0.0370 0.0400 150,306 +0.00(+0.00%)
Feb 27, 2023 0.0510 0.0530 0.0315 0.0400 398,646 -0.01(-21.72%)
Feb 24, 2023 0.0600 0.0600 0.0511 0.0511 159,127 -0.01(-16.37%)
Feb 23, 2023 0.0600 0.0701 0.0510 0.0611 225,889 +0.00(+1.83%)
Feb 22, 2023 0.1000 0.1050 0.0500 0.0600 356,016 -0.03(-33.33%)
Feb 21, 2023 0.0803 0.1000 0.0709 0.0900 166,922 +0.01(+12.36%)
Feb 17, 2023 0.1976 0.1976 0.0801 0.0801 33,725 -0.12(-59.46%)
Feb 16, 2023 0.1200 0.1976 0.1200 0.1976 49,153 +0.08(+71.83%)
Feb 15, 2023 0.1105 0.1200 0.1105 0.1150 35,301 +0.00(+0.61%)
Feb 14, 2023 0.1200 0.1200 0.1004 0.1143 5,404 -0.01(-4.75%)
Feb 13, 2023 0.1300 0.1300 0.1200 0.1200 6,001 -0.02(-14.29%)
Feb 10, 2023 0.1000 0.1400 0.0800 0.1400 112,534 +0.06(+64.71%)
Feb 09, 2023 0.1380 0.1380 0.0708 0.0850 175,232 -0.01(-15.00%)
Feb 08, 2023 0.0996 0.1000 0.0992 0.1000 118,273 +0.00(+0.00%)
Feb 07, 2023 0.1390 0.1400 0.0996 0.1000 134,678 -0.03(-20.32%)
Feb 06, 2023 0.1700 0.1700 0.1255 0.1255 65,820 -0.02(-13.45%)
Feb 03, 2023 0.1516 0.1699 0.1263 0.1450 227,900 -0.03(-17.14%)
Feb 02, 2023 0.2000 0.2000 0.1650 0.1750 55,129 +0.01(+4.29%)
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.