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

Data443 Risk Mitigation Inc (OP: ATDS )

5.250 UNCHANGED
Streaming Delayed Price Updated: 2:09 PM EDT, Apr 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 (%)
Jun 30, 2023 0.0235 0.0250 0.0210 0.0227 172,769 -0.00(-3.40%)
Jun 29, 2023 0.0278 0.0278 0.0213 0.0235 39,002 -0.00(-6.00%)
Jun 28, 2023 0.0227 0.0250 0.0219 0.0250 64,781 +0.00(+6.38%)
Jun 27, 2023 0.0285 0.0285 0.0227 0.0235 65,527 -0.01(-20.34%)
Jun 26, 2023 0.0220 0.0300 0.0220 0.0295 454,803 +0.01(+34.09%)
Jun 23, 2023 0.0227 0.0250 0.0200 0.0220 193,278 -0.00(-4.35%)
Jun 22, 2023 0.0230 0.0240 0.0222 0.0230 591,317 +0.00(+0.00%)
Jun 21, 2023 0.0276 0.0276 0.0220 0.0230 415,519 -0.00(-16.97%)
Jun 20, 2023 0.0267 0.0277 0.0253 0.0277 20,630 -0.00(-7.67%)
Jun 16, 2023 0.0240 0.0300 0.0211 0.0300 228,562 +0.01(+27.12%)
Jun 15, 2023 0.0239 0.0240 0.0236 0.0236 56,000 -0.00(-1.26%)
Jun 14, 2023 0.0240 0.0240 0.0225 0.0239 22,600 +0.00(+13.27%)
Jun 13, 2023 0.0220 0.0243 0.0211 0.0211 232,472 -0.00(-4.52%)
Jun 12, 2023 0.0274 0.0290 0.0221 0.0221 266,556 -0.01(-19.34%)
Jun 09, 2023 0.0250 0.0274 0.0250 0.0274 14,082 +0.00(+9.60%)
Jun 08, 2023 0.0250 0.0274 0.0249 0.0250 73,087 +0.00(+6.38%)
Jun 07, 2023 0.0240 0.0260 0.0235 0.0235 41,516 -0.00(-2.08%)
Jun 06, 2023 0.0231 0.0240 0.0220 0.0240 263,291 +0.00(+20.00%)
Jun 05, 2023 0.0268 0.0268 0.0182 0.0200 213,262 -0.01(-20.00%)
Jun 02, 2023 0.0310 0.0350 0.0250 0.0250 183,870 -0.01(-21.87%)
Jun 01, 2023 0.0340 0.0360 0.0320 0.0320 212,989 -0.00(-8.57%)
May 31, 2023 0.0350 0.0360 0.0350 0.0350 12,662 -0.00(-4.11%)
May 30, 2023 0.0420 0.0420 0.0365 0.0365 13,265 -0.00(-7.59%)
May 25, 2023 0.0395 7 -0.00(-1.00%)
May 24, 2023 0.0400 0.0400 0.0337 0.0399 37,302 -0.00(-0.25%)
May 23, 2023 0.0440 0.0440 0.0367 0.0400 34,800 +0.00(+0.00%)
May 22, 2023 0.0411 0.0411 0.0400 0.0400 40,361 -0.00(-2.68%)
May 19, 2023 0.0700 0.0700 0.0411 0.0411 33,024 -0.01(-17.64%)
May 18, 2023 0.0480 0.0499 0.0480 0.0499 50,171 +0.00(+3.96%)
May 17, 2023 0.0419 0.0480 0.0380 0.0480 101,019 +0.01(+14.56%)
May 16, 2023 0.0330 0.0419 0.0330 0.0419 215,627 +0.01(+44.48%)
May 15, 2023 0.0273 0.0450 0.0270 0.0290 199,440 +0.00(+5.45%)
May 12, 2023 0.0261 0.0275 0.0250 0.0275 156,993 +0.00(+1.85%)
May 11, 2023 0.0261 0.0300 0.0261 0.0270 100,767 -0.00(-3.57%)
May 10, 2023 0.0295 0.0300 0.0252 0.0280 139,015 -0.00(-10.83%)
May 09, 2023 0.0300 0.0314 0.0250 0.0314 79,001 +0.00(+4.67%)
May 08, 2023 0.0299 0.0300 0.0299 0.0300 31,008 +0.00(+19.52%)
May 05, 2023 0.0350 0.0350 0.0251 0.0251 92,699 -0.00(-10.36%)
May 04, 2023 0.0295 0.0449 0.0280 0.0280 62,618 -0.00(-9.68%)
May 03, 2023 0.0316 0.0316 0.0310 0.0310 113,000 -0.00(-11.43%)
May 02, 2023 0.0500 0.0500 0.0348 0.0350 176,202 +0.00(+0.00%)
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%)
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.