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

Deepspatial Inc (CSE: DSAI )

0.0350 UNCHANGED
Official Closing Price Updated: 1:51 PM EDT, May 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 (%)
Jul 30, 2021 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jul 28, 2021 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 27, 2021 0.1600 0.1700 0.1600 0.1600 66,000 +0.00(+0.00%)
Jul 26, 2021 0.1700 0.1700 0.1600 0.1600 26,505 -0.01(-5.88%)
Jul 23, 2021 0.1700 0.1700 0.1700 0.1700 16,000 +0.01(+3.03%)
Jul 22, 2021 0.1550 0.1650 0.1550 0.1650 6,750 +0.02(+10.00%)
Jul 20, 2021 0.1500 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jul 16, 2021 0.1600 0.1600 0.1600 100 +0.01(+6.67%)
Jul 15, 2021 0.1600 0.1600 0.1500 0.1500 45,000 -0.02(-11.76%)
Jul 14, 2021 0.1700 0.1700 0.1700 0.1700 8,000 +0.01(+3.03%)
Jul 13, 2021 0.1700 0.1700 0.1650 0.1650 32,000 -0.01(-8.33%)
Jul 12, 2021 0.1700 0.1800 0.1700 0.1800 52,000 +0.01(+9.09%)
Jul 09, 2021 0.1600 0.1650 0.1600 0.1650 12,125 +0.01(+6.45%)
Jul 08, 2021 0.1600 0.1600 0.1550 0.1550 10,166 -0.01(-3.13%)
Jul 07, 2021 0.1600 0.1600 0.1600 0.1600 31,000 +0.00(+0.00%)
Jul 06, 2021 0.1700 0.1700 0.1600 0.1600 24,500 +0.00(+0.00%)
Jul 05, 2021 0.1800 0.1800 0.1600 0.1600 11,000 -0.02(-11.11%)
Jul 02, 2021 0.1700 0.1800 0.1500 0.1800 121,150 +0.01(+5.88%)
Jun 30, 2021 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jun 29, 2021 0.1850 0.2050 0.1800 0.1800 138,605 -0.01(-2.70%)
Jun 28, 2021 0.1850 0.1850 0.1850 0.1850 39,770 +0.00(+0.00%)
Jun 25, 2021 0.1850 0.1850 0.1800 0.1850 33,400 +0.00(+0.00%)
Jun 23, 2021 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jun 22, 2021 0.1850 0.1900 0.1800 0.1850 47,500 -0.01(-5.13%)
Jun 21, 2021 0.1900 0.1950 0.1900 0.1950 32,500 +0.01(+2.63%)
Jun 18, 2021 0.1900 0.1900 0.1900 0.1900 24,003 +0.00(+0.00%)
Jun 17, 2021 0.1800 0.1900 0.1800 0.1900 108,526 +0.01(+5.56%)
Jun 16, 2021 0.1650 0.1800 0.1650 0.1800 301,500 +0.02(+12.50%)
Jun 15, 2021 0.1750 0.1800 0.1600 0.1600 31,850 -0.01(-8.57%)
Jun 14, 2021 0.2100 0.2100 0.1750 0.1750 426,250 -0.04(-16.67%)
Jun 11, 2021 0.2100 0.2100 0.2000 0.2100 104,440 +0.00(+0.00%)
Jun 10, 2021 0.2050 0.2150 0.1900 0.2100 258,500 +0.00(+0.00%)
Jun 09, 2021 0.1950 0.2100 0.1950 0.2100 178,889 +0.01(+5.00%)
Jun 08, 2021 0.1800 0.2000 0.1800 0.2000 34,207 +0.03(+17.65%)
Jun 07, 2021 0.1700 0.1700 0.1700 0.1700 10,500 +0.00(+0.00%)
Jun 04, 2021 0.1300 0.1700 0.1300 0.1700 221,750 +0.04(+30.77%)
Jun 03, 2021 0.1250 0.1300 0.1200 0.1300 108,600 +0.01(+4.00%)
Jun 02, 2021 0.1250 0.1250 0.1250 0.1250 10,180 +0.00(+0.00%)
Jun 01, 2021 0.1200 0.1250 0.1200 0.1250 15,500 +0.01(+4.17%)
May 31, 2021 0.1200 0.1200 0.1100 0.1200 41,000 +0.00(+0.00%)
May 28, 2021 0.1200 0.1200 0.1200 0.1200 59,100 +0.00(+0.00%)
May 27, 2021 0.1400 0.1400 0.1200 0.1200 100,500 -0.02(-14.29%)
May 26, 2021 0.1400 0.1400 0.1350 0.1400 34,750 -0.00(-3.45%)
May 25, 2021 0.1500 0.1500 0.1400 0.1450 96,000 -0.01(-3.33%)
May 21, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 20, 2021 0.1600 0.1600 0.1500 0.1500 9,000 +0.01(+7.14%)
May 19, 2021 0.1400 0.1450 0.1400 0.1400 35,020 -0.00(-3.45%)
May 18, 2021 0.1500 0.1500 0.1450 0.1450 40,500 -0.01(-6.45%)
May 17, 2021 0.1600 0.1600 0.1550 0.1550 23,145 -0.01(-3.13%)
May 14, 2021 0.1500 0.1600 0.1500 0.1600 59,167 +0.01(+6.67%)
May 12, 2021 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 11, 2021 0.1800 0.1800 0.1250 0.1500 100,750 -0.02(-11.76%)
May 10, 2021 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
May 07, 2021 0.1700 0.1700 0.1500 0.1700 71,000 +0.01(+3.03%)
May 06, 2021 0.1700 0.1700 0.1650 0.1650 48,000 +0.01(+3.13%)
May 05, 2021 0.1800 0.1800 0.1600 0.1600 68,000 -0.02(-13.51%)
May 04, 2021 0.1700 0.1850 0.1700 0.1850 50,500 +0.01(+8.82%)
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.