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 (%)
Apr 30, 2020
0.0170
0.0170
0.0130
0.0137
2,127,531
-0.00(-14.91%)
Apr 29, 2020
0.0180
0.0180
0.0150
0.0161
915,674
+0.00(+0.62%)
Apr 28, 2020
0.0216
0.0267
0.0150
0.0160
992,226
-0.01(-25.58%)
Apr 27, 2020
0.0319
0.0319
0.0172
0.0215
2,183,419
-0.01(-26.62%)
Apr 24, 2020
0.0265
0.0300
0.0245
0.0293
238,200
+0.00(+5.78%)
Apr 23, 2020
0.0300
0.0300
0.0227
0.0277
1,390,217
-0.00(-7.67%)
Apr 22, 2020
0.0272
0.0330
0.0272
0.0300
412,982
-0.00(-9.09%)
Apr 21, 2020
0.0345
0.0345
0.0288
0.0330
816,362
+0.00(+10.00%)
Apr 20, 2020
0.0469
0.0500
0.0300
0.0300
1,060,900
-0.02(-38.78%)
Apr 17, 2020
0.0377
0.0750
0.0350
0.0490
1,733,000
+0.01(+22.50%)
Apr 16, 2020
0.0400
0.0430
0.0370
0.0400
83,434
+0.00(+2.56%)
Apr 15, 2020
0.0420
0.0420
0.0300
0.0390
371,546
-0.00(-2.50%)
Apr 14, 2020
0.0520
0.0520
0.0350
0.0400
448,854
-0.01(-12.09%)
Apr 13, 2020
0.0510
0.0520
0.0450
0.0455
242,215
-0.00(-9.00%)
Apr 09, 2020
0.0480
0.0600
0.0440
0.0500
376,000
+0.00(+6.38%)
Apr 08, 2020
0.0470
0.0500
0.0430
0.0470
229,978
+0.00(+10.33%)
Apr 07, 2020
0.0500
0.0500
0.0426
0.0426
185,554
-0.00(-5.96%)
Apr 06, 2020
0.0470
0.0500
0.0426
0.0453
239,494
+0.00(+5.35%)
Apr 03, 2020
0.0500
0.0500
0.0425
0.0430
288,500
-0.01(-14.00%)
Apr 02, 2020
0.0440
0.0501
0.0405
0.0500
409,552
+0.01(+24.69%)
Apr 01, 2020
0.0500
0.0500
0.0400
0.0401
260,254
-0.01(-19.80%)
Mar 31, 2020
0.0400
0.0500
0.0350
0.0500
650,410
+0.02(+47.06%)
Mar 30, 2020
0.0500
0.0750
0.0340
0.0340
791,667
-0.02(-32.00%)
Mar 27, 2020
0.0480
0.0610
0.0350
0.0500
1,391,900
+0.00(+4.17%)
Mar 26, 2020
0.0430
0.0480
0.0400
0.0480
215,198
+0.01(+11.63%)
Mar 25, 2020
0.0490
0.0600
0.0300
0.0430
1,072,741
+0.00(+2.63%)
Mar 24, 2020
0.0500
0.0500
0.0380
0.0419
584,574
-0.01(-16.20%)
Mar 23, 2020
0.0600
0.0600
0.0470
0.0500
936,039
-0.00(-9.09%)
Mar 20, 2020
0.0750
0.0750
0.0502
0.0550
529,900
-0.03(-31.25%)
Mar 19, 2020
0.0909
0.0909
0.0761
0.0800
387,456
-0.01(-11.11%)
Mar 18, 2020
0.1000
0.1100
0.0900
0.0900
268,933
-0.00(-4.26%)
Mar 17, 2020
0.1000
0.1100
0.0875
0.0940
563,172
-0.01(-5.91%)
Mar 16, 2020
0.1200
0.1450
0.0900
0.0999
422,914
-0.02(-16.75%)
Mar 13, 2020
0.1600
0.1600
0.1010
0.1200
216,900
-0.03(-20.00%)
Mar 12, 2020
0.1100
0.1500
0.1100
0.1500
88,417
+0.03(+20.10%)
Mar 11, 2020
0.1100
0.1249
0.0900
0.1249
98,904
+0.01(+10.14%)
Mar 10, 2020
0.1250
0.1250
0.1050
0.1134
26,851
+0.00(+1.25%)
Mar 09, 2020
0.1006
0.1185
0.1005
0.1120
68,584
+0.00(+1.82%)
Mar 06, 2020
0.0950
0.1210
0.0900
0.1100
401,900
+0.02(+29.41%)
Mar 05, 2020
0.1100
0.1100
0.0846
0.0850
557,096
-0.01(-15.00%)
Mar 04, 2020
0.1050
0.1250
0.0901
0.1000
356,518
-0.02(-16.67%)
Mar 03, 2020
0.1250
0.1350
0.0901
0.1200
466,763
+0.01(+9.09%)
Mar 02, 2020
0.0975
0.1500
0.0975
0.1100
375,079
+0.00(+0.00%)
Feb 28, 2020
0.1150
0.1150
0.0850
0.1100
199,900
+0.01(+4.76%)
Feb 27, 2020
0.1150
0.1150
0.0980
0.1050
221,834
-0.01(-8.70%)
Feb 26, 2020
0.1300
0.1300
0.1000
0.1150
150,572
+0.01(+4.55%)
Feb 25, 2020
0.1500
0.1759
0.1100
0.1100
171,364
-0.02(-13.86%)
Feb 24, 2020
0.1450
0.1600
0.1200
0.1277
415,635
-0.01(-8.72%)
Feb 21, 2020
0.1603
0.1603
0.1200
0.1399
468,300
-0.01(-6.73%)
Feb 20, 2020
0.2300
0.2499
0.1500
0.1500
219,064
-0.08(-34.78%)
Feb 19, 2020
0.1400
0.2300
0.1400
0.2300
105,471
+0.10(+76.92%)
Feb 18, 2020
0.1600
0.1938
0.1222
0.1300
263,861
-0.01(-3.70%)
Feb 14, 2020
0.1700
0.1800
0.1350
0.1350
260,600
-0.04(-20.59%)
Feb 13, 2020
0.1900
0.1900
0.1305
0.1700
47,341
-0.02(-12.82%)
Feb 12, 2020
0.1800
0.1950
0.1300
0.1950
211,147
+0.07(+50.00%)
Feb 11, 2020
0.1700
0.1999
0.1300
0.1300
95,752
-0.02(-13.33%)
Feb 10, 2020
0.1700
0.2000
0.1400
0.1500
177,778
-0.02(-11.76%)
Feb 07, 2020
0.1970
0.1970
0.1400
0.1700
219,000
-0.00(-0.29%)
Feb 06, 2020
0.1800
0.2500
0.1500
0.1705
136,169
+0.01(+6.56%)
Feb 05, 2020
0.2500
0.2500
0.1530
0.1600
215,608
-0.09(-36.00%)
Feb 04, 2020
0.2500
0.3199
0.2000
0.2500
44,523
-0.04(-13.79%)
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
.