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 (%)
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%)
Sep 01, 2020
0.0132
0.0245
0.0120
0.0181
155,429,264
+0.00(+37.12%)
Aug 31, 2020
0.0107
0.0139
0.0107
0.0132
31,483,878
+0.00(+24.53%)
Aug 28, 2020
0.0107
0.0110
0.0102
0.0106
16,786,600
+0.00(+1.92%)
Aug 27, 2020
0.0114
0.0114
0.0102
0.0104
27,575,922
-0.00(-8.77%)
Aug 26, 2020
0.0106
0.0120
0.0104
0.0114
25,019,584
+0.00(+5.56%)
Aug 25, 2020
0.0116
0.0120
0.0105
0.0108
14,961,141
-0.00(-6.09%)
Aug 24, 2020
0.0130
0.0140
0.0110
0.0115
17,380,192
-0.00(-14.81%)
Aug 21, 2020
0.0140
0.0145
0.0126
0.0135
7,639,100
-0.00(-2.88%)
Aug 20, 2020
0.0140
0.0150
0.0134
0.0139
19,782,532
+0.00(+4.51%)
Aug 19, 2020
0.0133
0.0145
0.0130
0.0133
9,285,221
+0.00(+0.00%)
Aug 18, 2020
0.0142
0.0145
0.0129
0.0133
13,746,987
-0.00(-5.00%)
Aug 17, 2020
0.0145
0.0150
0.0140
0.0140
13,057,566
-0.00(-2.10%)
Aug 14, 2020
0.0152
0.0170
0.0136
0.0143
10,979,900
-0.00(-3.38%)
Aug 13, 2020
0.0170
0.0170
0.0140
0.0148
34,073,920
-0.00(-11.90%)
Aug 12, 2020
0.0142
0.0233
0.0141
0.0168
33,755,100
+0.00(+17.48%)
Aug 11, 2020
0.0181
0.0182
0.0143
0.0143
37,692,544
-0.00(-20.11%)
Aug 10, 2020
0.0170
0.0194
0.0167
0.0179
25,956,102
+0.00(+3.47%)
Aug 07, 2020
0.0210
0.0220
0.0165
0.0173
31,722,000
-0.00(-19.16%)
Aug 06, 2020
0.0253
0.0275
0.0186
0.0214
14,865,750
-0.00(-15.08%)
Aug 05, 2020
0.0275
0.2430
0.0240
0.0252
20,905,112
-0.00(-10.00%)
Aug 04, 2020
0.0270
0.0309
0.0270
0.0280
13,761,781
+0.00(+1.82%)
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
.