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

Data443 Risk Mitigation Inc (OP: ATDS )

0.0850 -0.0100 (-10.53%)
Streaming Delayed Price Updated: 3:42 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.0946 0.1000 0.0801 0.0850 36,412 -0.01(-10.53%)
Nov 26, 2024 0.1200 0.1200 0.0950 0.0950 15,913 -0.04(-26.92%)
Nov 25, 2024 0.1251 0.1500 0.1226 0.1300 6,315 -0.07(-35.00%)
Nov 22, 2024 0.1200 0.2000 0.1150 0.2000 10,380 +0.08(+66.67%)
Nov 21, 2024 0.1200 0.1400 0.1050 0.1200 33,562 +0.00(+0.00%)
Nov 20, 2024 0.1500 0.1500 0.1200 0.1200 33,060 -0.08(-40.00%)
Nov 18, 2024 0.2000 0 -0.01(-6.98%)
Nov 15, 2024 0.2150 0.2150 0.2150 0.2150 1,201 -0.01(-2.27%)
Nov 14, 2024 0.2300 0.2400 0.2001 0.2200 7,313 +0.01(+4.76%)
Nov 13, 2024 0.2400 0.2499 0.2100 0.2100 15,301 -0.14(-40.00%)
Nov 11, 2024 0.3500 0 -0.05(-12.50%)
Nov 07, 2024 0.4000 6 -0.18(-31.03%)
Nov 06, 2024 0.5800 0.5800 0.5800 0.5800 201 -0.07(-10.77%)
Nov 05, 2024 0.1503 0.6500 0.1500 0.6500 20,426 +0.43(+195.45%)
Nov 04, 2024 0.2200 0.2200 0.2200 0.2200 400 +0.01(+4.76%)
Nov 01, 2024 0.1500 0.2100 0.1301 0.2100 12,636 +0.01(+3.70%)
Oct 31, 2024 0.1500 0.2200 0.1500 0.2025 24,350 -0.02(-7.95%)
Oct 30, 2024 0.2250 0.2250 0.2200 0.2200 2,101 -0.11(-32.52%)
Oct 29, 2024 0.3500 0.3500 0.2500 0.3260 3,351 -0.02(-6.86%)
Oct 28, 2024 0.3500 0.3500 0.1570 0.3500 1,415 +0.23(+191.67%)
Oct 23, 2024 0.1200 0 -0.12(-50.00%)
Oct 21, 2024 0.2400 80 -0.07(-21.31%)
Oct 17, 2024 0.3050 0 +0.04(+17.31%)
Oct 16, 2024 0.2800 0.3000 0.2500 0.2600 5,916 +0.07(+38.67%)
Oct 15, 2024 0.3000 0.3000 0.1875 0.1875 6,470 -0.34(-64.29%)
Oct 11, 2024 0.5250 9 -0.12(-19.23%)
Oct 10, 2024 0.4200 0.6500 0.4200 0.6500 1,147 +0.23(+54.76%)
Oct 09, 2024 0.4623 0.4623 0.1861 0.4200 6,767 -0.04(-9.15%)
Oct 08, 2024 0.3001 0.5640 0.3000 0.4623 7,101 -0.56(-54.68%)
Sep 26, 2024 1.020 0 +0.27(+36.00%)
Sep 24, 2024 0.7500 50 +0.01(+1.35%)
Sep 19, 2024 0.7400 1 +0.09(+13.85%)
Sep 17, 2024 0.6500 0 +0.10(+18.18%)
Sep 16, 2024 0.5500 0.6000 0.5500 0.5500 1,239 -0.05(-7.95%)
Sep 13, 2024 0.6000 0.6000 0.5975 0.5975 450 +0.01(+1.70%)
Sep 12, 2024 0.5750 0.6201 0.5750 0.5875 2,984 +0.02(+3.27%)
Sep 11, 2024 0.6202 0.6202 0.5689 0.5689 2,800 -0.43(-43.11%)
Sep 05, 2024 1.000 0 +0.00(+0.00%)
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.