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 (%)
May 28, 2021 0.0063 0.0063 0.0055 0.0061 11,242,917 -0.00(-1.61%)
May 27, 2021 0.0065 0.0067 0.0058 0.0062 5,863,462 -0.00(-4.62%)
May 26, 2021 0.0065 0.0067 0.0060 0.0065 7,464,717 -0.00(-5.80%)
May 25, 2021 0.0073 0.0073 0.0060 0.0069 4,301,562 -0.00(-1.43%)
May 24, 2021 0.0072 0.0076 0.0065 0.0070 7,828,220 +0.00(+0.00%)
May 21, 2021 0.0070 0.0074 0.0063 0.0070 5,510,864 +0.00(+0.00%)
May 20, 2021 0.0065 0.0070 0.0058 0.0070 4,569,220 +0.00(+0.00%)
May 19, 2021 0.0075 0.0078 0.0063 0.0070 8,867,026 -0.00(-9.09%)
May 18, 2021 0.0073 0.0081 0.0069 0.0077 9,709,011 +0.00(+5.48%)
May 17, 2021 0.0067 0.0079 0.0060 0.0073 11,273,576 +0.00(+8.96%)
May 14, 2021 0.0068 0.0068 0.0056 0.0067 9,174,464 +0.00(+6.35%)
May 13, 2021 0.0063 0.0071 0.0059 0.0063 8,390,317 +0.00(+1.61%)
May 12, 2021 0.0059 0.0071 0.0055 0.0062 18,379,652 +0.00(+5.08%)
May 11, 2021 0.0055 0.0067 0.0053 0.0059 8,899,770 +0.00(+5.36%)
May 10, 2021 0.0059 0.0060 0.0051 0.0056 6,651,057 +0.00(+5.66%)
May 07, 2021 0.0050 0.0059 0.0050 0.0053 16,509,075 +0.00(+6.00%)
May 06, 2021 0.0058 0.0060 0.0048 0.0050 40,102,824 -0.00(-12.28%)
May 05, 2021 0.0066 0.0066 0.0055 0.0057 22,733,816 -0.00(-13.64%)
May 04, 2021 0.0065 0.0068 0.0059 0.0066 24,449,784 +0.00(+0.00%)
May 03, 2021 0.0074 0.0075 0.0060 0.0066 28,306,224 -0.00(-8.33%)
Apr 30, 2021 0.0072 0.0075 0.0068 0.0072 8,606,800 +0.00(+1.41%)
Apr 29, 2021 0.0072 0.0075 0.0069 0.0071 6,770,567 +0.00(+1.43%)
Apr 28, 2021 0.0070 0.0075 0.0068 0.0070 17,204,216 -0.00(-2.78%)
Apr 27, 2021 0.0072 0.0081 0.0068 0.0072 16,397,253 +0.00(+1.41%)
Apr 26, 2021 0.0081 0.0082 0.0069 0.0071 23,883,564 -0.00(-11.25%)
Apr 23, 2021 0.0080 0.0083 0.0076 0.0080 2,415,200 +0.00(+0.00%)
Apr 22, 2021 0.0080 0.0084 0.0077 0.0080 3,596,182 +0.00(+2.56%)
Apr 21, 2021 0.0073 0.0084 0.0068 0.0078 10,776,970 +0.00(+5.41%)
Apr 20, 2021 0.0077 0.0078 0.0070 0.0074 10,143,905 -0.00(-3.90%)
Apr 19, 2021 0.0076 0.0083 0.0073 0.0077 7,775,980 -0.00(-2.53%)
Apr 16, 2021 0.0084 0.0084 0.0071 0.0079 15,901,300 -0.00(-5.95%)
Apr 15, 2021 0.0086 0.0090 0.0080 0.0084 10,942,787 -0.00(-2.33%)
Apr 14, 2021 0.0084 0.0091 0.0080 0.0086 8,582,236 +0.00(+2.38%)
Apr 13, 2021 0.0091 0.0092 0.0080 0.0084 15,968,167 -0.00(-2.33%)
Apr 12, 2021 0.0090 0.0091 0.0082 0.0086 9,010,785 -0.00(-4.44%)
Apr 09, 2021 0.0096 0.0097 0.0085 0.0090 6,991,900 -0.00(-7.22%)
Apr 08, 2021 0.0097 0.0097 0.0080 0.0097 11,371,098 +0.00(+2.11%)
Apr 07, 2021 0.0096 0.0099 0.0090 0.0095 2,534,671 +0.00(+0.00%)
Apr 06, 2021 0.0099 0.0100 0.0091 0.0095 6,199,102 -0.00(-5.00%)
Apr 05, 2021 0.0096 0.0129 0.0090 0.0100 44,725,880 +0.00(+4.17%)
Apr 01, 2021 0.0095 0.0100 0.0089 0.0096 7,118,000 +0.00(+6.67%)
Mar 31, 2021 0.0092 0.0095 0.0087 0.0090 5,123,752 -0.00(-3.23%)
Mar 30, 2021 0.0097 0.0098 0.0087 0.0093 7,331,005 -0.00(-3.12%)
Mar 29, 2021 0.0094 0.0100 0.0087 0.0096 12,057,491 +0.00(+1.05%)
Mar 26, 2021 0.0096 0.0100 0.0092 0.0095 3,084,700 -0.00(-1.04%)
Mar 25, 2021 0.0100 0.0100 0.0089 0.0096 17,293,360 -0.00(-6.80%)
Mar 24, 2021 0.0130 0.0130 0.0098 0.0103 16,790,576 -0.00(-1.90%)
Mar 23, 2021 0.0097 0.0105 0.0097 0.0105 8,871,923 +0.00(+5.00%)
Mar 22, 2021 0.0105 0.0105 0.0096 0.0100 12,321,848 -0.00(-3.85%)
Mar 19, 2021 0.0100 0.0105 0.0097 0.0104 11,196,000 +0.00(+7.22%)
Mar 18, 2021 0.0101 0.0105 0.0095 0.0097 20,220,750 -0.00(-3.00%)
Mar 17, 2021 0.0095 0.0104 0.0090 0.0100 19,097,680 +0.00(+7.53%)
Mar 16, 2021 0.0102 0.0108 0.0089 0.0093 63,483,408 -0.00(-11.43%)
Mar 15, 2021 0.0122 0.0127 0.0099 0.0105 49,192,016 -0.00(-13.93%)
Mar 12, 2021 0.0111 0.0130 0.0107 0.0122 17,261,000 +0.00(+9.91%)
Mar 11, 2021 0.0104 0.0116 0.0104 0.0111 14,585,855 +0.00(+6.73%)
Mar 10, 2021 0.0099 0.0104 0.0096 0.0104 14,339,533 +0.00(+6.12%)
Mar 09, 2021 0.0105 0.0106 0.0094 0.0098 38,092,224 -0.00(-1.01%)
Mar 08, 2021 0.0110 0.0120 0.0098 0.0099 29,158,288 -0.00(-10.00%)
Mar 05, 2021 0.0120 0.0138 0.0090 0.0110 45,407,900 -0.00(-15.38%)
Mar 04, 2021 0.0130 0.0145 0.0110 0.0130 24,236,908 +0.00(+0.00%)
Mar 03, 2021 0.0139 0.0153 0.0125 0.0130 19,090,956 -0.00(-15.03%)
Mar 02, 2021 0.0142 0.0187 0.0130 0.0153 20,979,944 +0.00(+8.51%)
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.