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
Drive Shack Inc
(NY:
DS
)
0.1676
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 30, 2022
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 (%)
Dec 30, 2022
0.1676
0
-0.04(-19.54%)
Dec 29, 2022
0.2232
0.2349
0.2042
0.2083
4,040,887
-0.02(-9.47%)
Dec 28, 2022
0.2450
0.2467
0.2150
0.2301
665,103
+0.00(+0.04%)
Dec 27, 2022
0.2000
0.2700
0.2000
0.2300
2,026,398
+0.03(+14.09%)
Dec 23, 2022
0.2044
0.2186
0.2000
0.2016
671,573
-0.01(-4.32%)
Dec 22, 2022
0.2134
0.2234
0.2010
0.2107
1,241,822
-0.01(-4.23%)
Dec 21, 2022
0.2200
0.2283
0.2100
0.2200
2,222,485
+0.00(+0.00%)
Dec 20, 2022
0.2100
0.2229
0.2077
0.2200
2,358,066
+0.00(+0.00%)
Dec 19, 2022
0.2000
0.2248
0.2000
0.2200
2,136,830
+0.00(+0.00%)
Dec 16, 2022
0.2000
0.2289
0.1900
0.2200
3,353,803
+0.03(+15.18%)
Dec 15, 2022
0.2094
0.2094
0.1761
0.1910
6,667,529
-0.05(-20.42%)
Dec 14, 2022
0.1773
0.2600
0.1530
0.2400
21,056,076
-0.24(-49.52%)
Dec 13, 2022
0.4831
0.5200
0.4706
0.4754
1,383,738
-0.02(-4.15%)
Dec 12, 2022
0.5040
0.5143
0.4802
0.4960
157,273
+0.00(+0.34%)
Dec 09, 2022
0.4900
0.5100
0.4900
0.4943
170,171
-0.02(-3.93%)
Dec 08, 2022
0.4900
0.5145
0.4800
0.5145
197,349
+0.02(+4.09%)
Dec 07, 2022
0.4857
0.5000
0.4631
0.4943
344,643
+0.01(+2.98%)
Dec 06, 2022
0.4949
0.5290
0.4629
0.4800
350,331
-0.03(-5.99%)
Dec 05, 2022
0.5011
0.5300
0.4700
0.5106
576,148
+0.02(+4.25%)
Dec 02, 2022
0.4420
0.4998
0.4420
0.4898
464,269
+0.05(+10.34%)
Dec 01, 2022
0.4389
0.4650
0.4261
0.4439
488,655
+0.01(+2.99%)
Nov 30, 2022
0.4469
0.4600
0.4163
0.4310
384,995
-0.01(-2.53%)
Nov 29, 2022
0.4500
0.4574
0.4300
0.4422
249,134
+0.00(+0.96%)
Nov 28, 2022
0.4655
0.4700
0.4380
0.4380
428,318
-0.03(-6.81%)
Nov 25, 2022
0.4365
0.4818
0.4300
0.4700
261,106
+0.02(+4.44%)
Nov 23, 2022
0.4200
0.4550
0.4200
0.4500
353,953
+0.02(+5.12%)
Nov 22, 2022
0.4450
0.4587
0.4169
0.4281
1,721,988
-0.01(-2.70%)
Nov 21, 2022
0.4000
0.5050
0.3650
0.4400
4,267,610
+0.08(+23.25%)
Nov 18, 2022
0.3700
0.4000
0.3535
0.3570
848,172
-0.01(-3.51%)
Nov 17, 2022
0.4000
0.4049
0.3601
0.3700
651,744
-0.02(-5.13%)
Nov 16, 2022
0.4200
0.4390
0.3800
0.3900
1,026,457
-0.04(-8.67%)
Nov 15, 2022
0.4312
0.4600
0.4130
0.4270
945,737
-0.02(-3.66%)
Nov 14, 2022
0.4520
0.4775
0.4390
0.4432
895,870
+0.00(+0.43%)
Nov 11, 2022
0.4895
0.5073
0.4101
0.4413
2,538,636
-0.08(-14.76%)
Nov 10, 2022
0.5300
0.5300
0.5000
0.5177
706,169
-0.01(-1.39%)
Nov 09, 2022
0.6048
0.6048
0.5250
0.5250
246,563
-0.10(-15.80%)
Nov 08, 2022
0.5849
0.6500
0.5800
0.6235
372,572
+0.02(+3.40%)
Nov 07, 2022
0.5818
0.6100
0.5710
0.6030
239,547
+0.02(+2.76%)
Nov 04, 2022
0.5600
0.5919
0.5400
0.5868
172,182
+0.04(+6.69%)
Nov 03, 2022
0.5700
0.5987
0.5401
0.5500
212,897
-0.03(-4.79%)
Nov 02, 2022
0.6001
0.6098
0.5618
0.5777
239,782
-0.03(-4.97%)
Nov 01, 2022
0.6200
0.6510
0.5947
0.6079
333,650
-0.03(-4.16%)
Oct 31, 2022
0.6800
0.6898
0.6251
0.6343
227,353
-0.03(-4.72%)
Oct 28, 2022
0.6549
0.7091
0.6300
0.6657
744,490
+0.04(+5.68%)
Oct 27, 2022
0.5600
0.6300
0.5600
0.6299
520,173
+0.07(+11.51%)
Oct 26, 2022
0.5500
0.5876
0.5401
0.5649
415,977
+0.02(+4.61%)
Oct 25, 2022
0.4800
0.5601
0.4630
0.5400
693,239
+0.08(+16.76%)
Oct 24, 2022
0.4929
0.4936
0.4500
0.4625
307,661
-0.02(-4.76%)
Oct 21, 2022
0.4800
0.4990
0.4600
0.4856
423,059
-0.00(-0.39%)
Oct 20, 2022
0.5000
0.5127
0.4833
0.4875
567,438
-0.02(-3.81%)
Oct 19, 2022
0.5200
0.5450
0.5000
0.5068
691,687
-0.02(-3.10%)
Oct 18, 2022
0.5064
0.5300
0.4800
0.5230
627,858
+0.04(+8.96%)
Oct 17, 2022
0.4500
0.4839
0.4500
0.4800
256,509
+0.02(+5.26%)
Oct 14, 2022
0.4900
0.5045
0.4500
0.4560
293,859
-0.03(-5.88%)
Oct 13, 2022
0.4595
0.4860
0.4000
0.4845
731,372
+0.02(+3.66%)
Oct 12, 2022
0.5237
0.5237
0.4530
0.4674
990,490
-0.05(-10.24%)
Oct 11, 2022
0.5400
0.5600
0.5067
0.5207
523,286
-0.03(-5.33%)
Oct 10, 2022
0.6200
0.6189
0.5301
0.5500
272,367
-0.02(-2.93%)
Oct 07, 2022
0.6100
0.6209
0.5148
0.5666
912,774
-0.05(-8.61%)
Oct 06, 2022
0.6746
0.6851
0.6048
0.6200
500,555
-0.05(-6.84%)
Oct 05, 2022
0.6700
0.6780
0.6401
0.6655
478,721
-0.01(-1.36%)
Oct 04, 2022
0.6300
0.6855
0.6300
0.6747
621,963
+0.06(+9.35%)
Oct 03, 2022
0.6100
0.6480
0.6000
0.6170
474,164
-0.00(-0.48%)
Sep 30, 2022
0.6100
0.6490
0.6000
0.6200
747,073
+0.00(+0.27%)
Sep 29, 2022
0.7000
0.7000
0.6000
0.6183
881,162
-0.09(-12.92%)
Sep 28, 2022
0.6500
0.7185
0.6405
0.7100
1,370,847
+0.05(+7.77%)
Sep 27, 2022
0.7499
0.7499
0.6406
0.6588
1,256,508
-0.06(-8.21%)
Sep 26, 2022
0.7500
0.7800
0.7100
0.7177
528,863
-0.02(-2.06%)
Sep 23, 2022
0.7700
0.7785
0.7129
0.7328
902,425
-0.07(-8.40%)
Sep 22, 2022
0.8500
0.8474
0.7705
0.8000
712,006
-0.04(-4.65%)
Sep 21, 2022
0.9210
0.9393
0.7630
0.8390
2,323,327
-0.09(-10.07%)
Sep 20, 2022
0.9956
1.020
0.9201
0.9329
689,427
-0.06(-5.77%)
Sep 19, 2022
0.9900
1.020
0.9654
0.9900
471,514
-0.02(-1.98%)
Sep 16, 2022
1.010
1.030
0.9700
1.010
1,192,518
-0.03(-2.88%)
Sep 15, 2022
1.020
1.055
1.010
1.040
484,323
+0.03(+2.97%)
Sep 14, 2022
1.040
1.046
1.000
1.010
624,216
-0.02(-1.94%)
Sep 13, 2022
1.070
1.080
1.020
1.030
478,163
-0.05(-4.63%)
Sep 12, 2022
1.070
1.110
1.070
1.080
398,543
-0.01(-0.92%)
Sep 09, 2022
1.080
1.100
1.050
1.090
592,911
+0.03(+2.83%)
Sep 08, 2022
1.120
1.140
1.050
1.060
1,211,439
-0.07(-6.19%)
Sep 07, 2022
1.120
1.140
1.110
1.130
304,136
+0.01(+0.89%)
Sep 06, 2022
1.150
1.150
1.100
1.120
156,501
-0.03(-2.61%)
Sep 02, 2022
1.100
1.170
1.091
1.150
271,100
+0.04(+3.60%)
Sep 01, 2022
1.070
1.110
1.050
1.110
311,707
+0.03(+2.78%)
Aug 31, 2022
1.080
1.095
1.070
1.080
347,932
+0.00(+0.00%)
Aug 30, 2022
1.110
1.110
1.060
1.080
783,889
-0.02(-1.82%)
Aug 29, 2022
1.150
1.150
1.100
1.100
767,424
-0.03(-2.65%)
Aug 26, 2022
1.210
1.210
1.130
1.130
676,935
-0.05(-4.24%)
Aug 25, 2022
1.190
1.215
1.170
1.180
1,105,725
+0.01(+0.85%)
Aug 24, 2022
1.210
1.210
1.160
1.170
553,994
+0.00(+0.00%)
Aug 23, 2022
1.160
1.180
1.150
1.170
544,322
+0.03(+2.63%)
Aug 22, 2022
1.220
1.220
1.140
1.140
1,258,454
-0.07(-5.79%)
Aug 19, 2022
1.310
1.310
1.210
1.210
959,358
-0.08(-6.20%)
Aug 18, 2022
1.320
1.325
1.290
1.290
540,620
-0.03(-2.27%)
Aug 17, 2022
1.350
1.370
1.300
1.320
548,721
-0.03(-2.22%)
Aug 16, 2022
1.400
1.410
1.330
1.350
1,076,308
-0.03(-2.17%)
Aug 15, 2022
1.380
1.410
1.370
1.380
522,813
+0.02(+1.47%)
Aug 12, 2022
1.400
1.440
1.355
1.360
794,477
-0.05(-3.55%)
Aug 11, 2022
1.420
1.470
1.390
1.410
573,917
+0.00(+0.00%)
Aug 10, 2022
1.440
1.460
1.375
1.410
451,845
+0.01(+0.71%)
Aug 09, 2022
1.610
1.610
1.400
1.400
917,751
-0.21(-13.04%)
Aug 08, 2022
1.530
1.640
1.520
1.610
580,026
+0.09(+5.92%)
Aug 05, 2022
1.490
1.545
1.430
1.520
794,035
+0.02(+1.33%)
Aug 04, 2022
1.420
1.510
1.380
1.500
665,299
+0.06(+4.17%)
Aug 03, 2022
1.400
1.470
1.400
1.440
608,284
+0.03(+2.13%)
Aug 02, 2022
1.340
1.420
1.340
1.410
731,306
+0.07(+5.22%)
Aug 01, 2022
1.350
1.400
1.330
1.340
579,855
-0.02(-1.47%)
Jul 29, 2022
1.350
1.375
1.330
1.360
418,185
+0.02(+1.49%)
Jul 28, 2022
1.300
1.371
1.300
1.340
595,393
+0.04(+3.08%)
Jul 27, 2022
1.280
1.330
1.279
1.300
489,639
+0.04(+3.17%)
Jul 26, 2022
1.320
1.330
1.260
1.260
379,739
-0.07(-5.26%)
Jul 25, 2022
1.330
1.350
1.290
1.330
321,931
+0.02(+1.53%)
Jul 22, 2022
1.390
1.390
1.300
1.310
405,485
-0.06(-4.38%)
Jul 21, 2022
1.320
1.400
1.320
1.370
271,927
-0.04(-2.84%)
Jul 20, 2022
1.400
1.431
1.370
1.410
548,900
+0.01(+0.71%)
Jul 19, 2022
1.350
1.420
1.350
1.400
453,022
+0.04(+2.94%)
Jul 18, 2022
1.350
1.410
1.350
1.360
525,744
+0.00(+0.00%)
Jul 15, 2022
1.320
1.370
1.290
1.360
271,733
+0.05(+3.82%)
Jul 14, 2022
1.280
1.325
1.255
1.310
295,478
+0.01(+0.77%)
Jul 13, 2022
1.310
1.330
1.270
1.300
674,912
-0.04(-2.99%)
Jul 12, 2022
1.340
1.380
1.320
1.340
403,613
-0.01(-0.74%)
Jul 11, 2022
1.400
1.410
1.330
1.350
276,533
-0.07(-4.93%)
Jul 08, 2022
1.410
1.430
1.360
1.420
205,941
+0.00(+0.00%)
Jul 07, 2022
1.350
1.430
1.350
1.420
538,772
+0.08(+5.97%)
Jul 06, 2022
1.420
1.420
1.300
1.340
492,408
-0.07(-4.96%)
Jul 05, 2022
1.300
1.415
1.260
1.410
578,149
+0.09(+6.82%)
Jul 01, 2022
1.360
1.400
1.270
1.320
982,091
-0.05(-3.65%)
Jun 30, 2022
1.360
1.410
1.320
1.370
702,948
-0.03(-2.14%)
Jun 29, 2022
1.510
1.530
1.365
1.400
786,220
-0.13(-8.50%)
Jun 28, 2022
1.510
1.605
1.490
1.530
610,818
+0.03(+2.00%)
Jun 27, 2022
1.550
1.600
1.460
1.500
760,232
-0.01(-0.66%)
Jun 24, 2022
1.510
1.640
1.480
1.510
10,345,707
+0.02(+1.34%)
Jun 23, 2022
1.480
1.500
1.420
1.490
667,101
+0.03(+2.05%)
Jun 22, 2022
1.410
1.535
1.410
1.460
810,447
+0.03(+2.10%)
Jun 21, 2022
1.500
1.520
1.370
1.430
1,273,661
+0.03(+2.14%)
Jun 17, 2022
1.390
1.430
1.350
1.400
836,219
+0.04(+2.94%)
Jun 16, 2022
1.520
1.520
1.360
1.360
929,657
-0.21(-13.38%)
Jun 15, 2022
1.490
1.630
1.465
1.570
1,567,724
+0.09(+6.08%)
Jun 14, 2022
1.410
1.520
1.380
1.480
811,056
+0.07(+4.96%)
Jun 13, 2022
1.680
1.690
1.310
1.410
4,685,319
-0.40(-22.10%)
Jun 10, 2022
1.870
1.950
1.780
1.810
1,292,911
-0.12(-6.22%)
Jun 09, 2022
1.790
1.970
1.716
1.930
2,094,470
+0.11(+6.04%)
Jun 08, 2022
1.710
1.920
1.680
1.820
2,063,387
+0.12(+7.06%)
Jun 07, 2022
1.590
1.735
1.520
1.700
1,649,286
+0.11(+6.92%)
Jun 06, 2022
1.650
1.690
1.540
1.590
1,416,891
-0.08(-4.79%)
Jun 03, 2022
1.580
1.675
1.555
1.670
520,008
+0.06(+3.73%)
Jun 02, 2022
1.510
1.650
1.490
1.610
596,171
+0.07(+4.55%)
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
.