Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Data443 Risk Mitigation Inc
(OP:
ATDS
)
1.150
UNCHANGED
Streaming Delayed Price
Updated: 3:56 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
0.0160
0.0179
0.0133
0.0150
23,414,700
-0.00(-12.28%)
Jan 28, 2021
0.0214
0.0214
0.0150
0.0171
22,941,202
-0.00(-3.39%)
Jan 27, 2021
0.0286
0.0300
0.0150
0.0177
65,451,100
-0.01(-30.86%)
Jan 26, 2021
0.0185
0.0278
0.0174
0.0256
97,640,640
+0.01(+70.67%)
Jan 25, 2021
0.0160
0.0180
0.0130
0.0150
32,143,060
-0.00(-3.23%)
Jan 22, 2021
0.0179
0.0181
0.0117
0.0155
60,840,800
-0.00(-7.19%)
Jan 21, 2021
0.0156
0.0186
0.0150
0.0167
38,114,876
+0.00(+12.84%)
Jan 20, 2021
0.0125
0.0159
0.0124
0.0148
37,413,384
+0.00(+20.33%)
Jan 19, 2021
0.0086
0.0150
0.0081
0.0123
122,048,448
+0.00(+44.71%)
Jan 15, 2021
0.0088
0.0088
0.0076
0.0085
17,835,200
+0.00(+1.19%)
Jan 14, 2021
0.0086
0.0090
0.0080
0.0084
18,893,792
-0.00(-1.18%)
Jan 13, 2021
0.0081
0.0086
0.0080
0.0085
18,518,384
+0.00(+4.94%)
Jan 12, 2021
0.0073
0.0081
0.0069
0.0081
16,795,224
+0.00(+15.71%)
Jan 11, 2021
0.0070
0.0073
0.0065
0.0070
13,413,477
+0.00(+0.00%)
Jan 08, 2021
0.0070
0.0080
0.0068
0.0070
6,063,800
+0.00(+1.45%)
Jan 07, 2021
0.0072
0.0073
0.0069
0.0069
4,931,679
+0.00(+0.00%)
Jan 06, 2021
0.0078
0.0080
0.0068
0.0069
23,618,952
+0.00(+0.00%)
Jan 05, 2021
0.0073
0.0077
0.0065
0.0069
18,386,952
-0.00(-5.48%)
Jan 04, 2021
0.0061
0.0087
0.0060
0.0073
51,263,920
+0.00(+15.87%)
Dec 31, 2020
0.0063
0.0063
0.0063
37,104,752
+0.00(+1.61%)
Dec 30, 2020
0.0063
0.0063
0.0056
0.0062
37,104,752
-0.00(-1.59%)
Dec 29, 2020
0.0062
0.0065
0.0062
0.0063
19,359,850
+0.00(+1.61%)
Dec 28, 2020
0.0060
0.0064
0.0058
0.0062
19,003,912
+0.00(+5.08%)
Dec 24, 2020
0.0065
0.0065
0.0057
0.0059
6,629,100
-0.00(-6.35%)
Dec 23, 2020
0.0061
0.0066
0.0058
0.0063
9,012,512
-0.00(-1.56%)
Dec 22, 2020
0.0064
0.0068
0.0057
0.0064
22,726,250
-0.00(-1.54%)
Dec 21, 2020
0.0068
0.0070
0.0063
0.0065
7,133,825
+0.00(+3.17%)
Dec 18, 2020
0.0068
0.0070
0.0063
0.0063
5,426,200
-0.00(-1.56%)
Dec 17, 2020
0.0075
0.0080
0.0062
0.0064
12,365,321
+0.00(+4.92%)
Dec 16, 2020
0.0059
0.0067
0.0055
0.0061
20,889,778
+0.00(+5.17%)
Dec 15, 2020
0.0077
0.0077
0.0051
0.0058
74,867,552
-0.00(-21.62%)
Dec 14, 2020
0.0076
0.0080
0.0070
0.0074
11,058,514
+0.00(+0.00%)
Dec 11, 2020
0.0071
0.0078
0.0067
0.0074
15,114,400
+0.00(+5.71%)
Dec 10, 2020
0.0091
0.0098
0.0061
0.0070
76,767,808
-0.00(-22.22%)
Dec 09, 2020
0.0078
0.0120
0.0067
0.0090
121,246,784
+0.00(+15.38%)
Dec 08, 2020
0.0060
0.0078
0.0058
0.0078
42,107,820
+0.00(+36.84%)
Dec 07, 2020
0.0052
0.0061
0.0049
0.0057
22,146,134
+0.00(+9.62%)
Dec 04, 2020
0.0053
0.0056
0.0050
0.0052
10,798,199
-0.00(-1.89%)
Dec 03, 2020
0.0055
0.0056
0.0051
0.0053
14,202,711
-0.00(-3.64%)
Dec 02, 2020
0.0057
0.0061
0.0052
0.0055
19,658,852
-0.00(-3.51%)
Dec 01, 2020
0.0058
0.0061
0.0053
0.0057
11,263,084
+0.00(+1.79%)
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%)
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
.