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
Last 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 (%)
Nov 30, 2020 0.0058 0.0059 0.0052 0.0056 14,978,467 -0.00(-3.45%)
Nov 27, 2020 0.0061 0.0065 0.0055 0.0058 19,082,300 -0.00(-3.33%)
Nov 25, 2020 0.0061 0.0062 0.0057 0.0060 5,366,500 -0.00(-1.64%)
Nov 24, 2020 0.0063 0.0063 0.0059 0.0061 6,510,075 +0.00(+0.00%)
Nov 23, 2020 0.0060 0.0064 0.0056 0.0061 12,049,970 +0.00(+1.67%)
Nov 20, 2020 0.0064 0.0067 0.0058 0.0060 18,443,200 -0.00(-7.69%)
Nov 19, 2020 0.0066 0.0072 0.0058 0.0065 37,549,904 -0.00(-1.52%)
Nov 18, 2020 0.0062 0.0075 0.0060 0.0066 31,560,922 +0.00(+4.76%)
Nov 17, 2020 0.0061 0.0065 0.0058 0.0063 13,815,311 +0.00(+1.61%)
Nov 16, 2020 0.0069 0.0075 0.0060 0.0062 29,624,332 -0.00(-10.14%)
Nov 13, 2020 0.0061 0.0070 0.0061 0.0069 6,155,000 +0.00(+9.52%)
Nov 12, 2020 0.0066 0.0068 0.0061 0.0063 10,949,327 +0.00(+1.61%)
Nov 11, 2020 0.0065 0.0065 0.0059 0.0062 17,253,340 -0.00(-4.62%)
Nov 10, 2020 0.0065 0.0070 0.0064 0.0065 7,262,077 -0.00(-1.52%)
Nov 09, 2020 0.0069 0.0069 0.0061 0.0066 12,732,766 -0.00(-4.35%)
Nov 06, 2020 0.0069 0.0070 0.0065 0.0069 13,435,000 +0.00(+0.00%)
Nov 05, 2020 0.0068 0.0074 0.0063 0.0069 25,057,630 +0.00(+1.47%)
Nov 04, 2020 0.0085 0.0087 0.0067 0.0068 44,940,844 -0.00(-20.93%)
Nov 03, 2020 0.0082 0.0090 0.0081 0.0086 7,203,588 +0.00(+6.17%)
Nov 02, 2020 0.0082 0.0084 0.0080 0.0081 2,225,908 -0.00(-2.41%)
Oct 30, 2020 0.0079 0.0086 0.0079 0.0083 8,489,900 +0.00(+3.75%)
Oct 29, 2020 0.0080 0.0080 0.0076 0.0080 2,171,732 +0.00(+0.00%)
Oct 28, 2020 0.0081 0.0083 0.0076 0.0080 5,420,373 -0.00(-3.61%)
Oct 27, 2020 0.0080 0.0083 0.0078 0.0083 7,990,392 +0.00(+3.75%)
Oct 26, 2020 0.0080 0.0082 0.0076 0.0080 6,162,970 +0.00(+2.56%)
Oct 23, 2020 0.0077 0.0086 0.0074 0.0078 8,762,000 +0.00(+4.00%)
Oct 22, 2020 0.0080 0.0081 0.0071 0.0075 7,426,805 -0.00(-6.25%)
Oct 21, 2020 0.0081 0.0082 0.0070 0.0080 27,179,568 +0.00(+1.27%)
Oct 20, 2020 0.0086 0.0089 0.0077 0.0079 10,716,289 -0.00(-4.82%)
Oct 19, 2020 0.0093 0.0097 0.0080 0.0083 28,871,000 -0.00(-5.68%)
Oct 16, 2020 0.0093 0.0095 0.0086 0.0088 4,192,700 -0.00(-6.38%)
Oct 15, 2020 0.0096 0.0100 0.0089 0.0094 3,527,521 +0.00(+0.00%)
Oct 14, 2020 0.0099 0.0105 0.0092 0.0094 13,114,858 +0.00(+0.00%)
Oct 13, 2020 0.0090 0.0115 0.0083 0.0094 29,422,050 +0.00(+4.44%)
Oct 12, 2020 0.0090 0.0090 0.0083 0.0090 3,874,693 +0.00(+4.65%)
Oct 09, 2020 0.0082 0.0100 0.0072 0.0086 12,887,600 +0.00(+6.17%)
Oct 08, 2020 0.0080 0.0083 0.0071 0.0081 10,358,978 +0.00(+1.25%)
Oct 07, 2020 0.0088 0.0089 0.0078 0.0080 13,652,019 -0.00(-8.05%)
Oct 06, 2020 0.0094 0.0094 0.0082 0.0087 8,816,726 -0.00(-3.33%)
Oct 05, 2020 0.0099 0.0100 0.0087 0.0090 3,068,486 -0.00(-9.09%)
Oct 02, 2020 0.0100 0.0100 0.0092 0.0099 5,240,900 +0.00(+0.00%)
Oct 01, 2020 0.0090 0.0101 0.0081 0.0099 13,256,228 +0.00(+8.79%)
Sep 30, 2020 0.0096 0.0096 0.0085 0.0091 4,081,090 -0.00(-3.19%)
Sep 29, 2020 0.0101 0.0101 0.0082 0.0094 5,606,740 -0.00(-4.08%)
Sep 28, 2020 0.0082 0.0099 0.0075 0.0098 14,056,358 +0.00(+19.51%)
Sep 25, 2020 0.0083 0.0087 0.0080 0.0082 9,257,700 -0.00(-1.20%)
Sep 24, 2020 0.0091 0.0098 0.0080 0.0083 18,682,294 -0.00(-8.79%)
Sep 23, 2020 0.0100 0.0101 0.0091 0.0091 12,519,595 -0.00(-9.00%)
Sep 22, 2020 0.0100 0.0101 0.0096 0.0100 14,720,580 +0.00(+0.00%)
Sep 21, 2020 0.0103 0.0107 0.0097 0.0100 23,140,820 -0.00(-9.91%)
Sep 18, 2020 0.0101 0.0118 0.0100 0.0111 20,308,300 +0.00(+7.77%)
Sep 17, 2020 0.0106 0.0107 0.0098 0.0103 34,751,908 -0.00(-2.83%)
Sep 16, 2020 0.0106 0.0109 0.0105 0.0106 12,066,048 +0.00(+0.00%)
Sep 15, 2020 0.0110 0.0114 0.0106 0.0106 15,596,336 -0.00(-4.50%)
Sep 14, 2020 0.0108 0.0126 0.0105 0.0111 17,618,432 +0.00(+2.78%)
Sep 11, 2020 0.0107 0.0112 0.0104 0.0108 12,987,900 -0.00(-1.82%)
Sep 10, 2020 0.0114 0.0120 0.0103 0.0110 41,823,568 -0.00(-2.65%)
Sep 09, 2020 0.0135 0.0135 0.0111 0.0113 14,781,045 -0.00(-2.59%)
Sep 08, 2020 0.0125 0.0135 0.0111 0.0116 21,953,404 -0.00(-4.13%)
Sep 04, 2020 0.0125 0.0135 0.0111 0.0121 25,010,400 -0.00(-3.97%)
Sep 03, 2020 0.0171 0.0171 0.0115 0.0126 33,749,224 -0.00(-13.10%)
Sep 02, 2020 0.0200 0.0226 0.0121 0.0145 108,639,528 -0.00(-19.89%)
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.