Closing price on 11/11/2020
|
|
Open |
4.00 |
High |
4.00 |
Low |
4.00 |
Volume |
6,900 |
Split-adjusted Price |
3.63 |
|
|
DS3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/11/2020
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.63
|
6,900
|
|
11/10/2020
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
4.00
|
3.53
|
4,200
|
|
11/9/2020
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.72
|
0
|
|
11/6/2020
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.90
|
4.10
|
3.99
|
3.72
|
24,200
|
|
11/5/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.53
|
19,600
|
|
11/4/2020
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
4.00
|
3.53
|
51,300
|
|
11/3/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.63
|
4,000
|
|
11/2/2020
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.63
|
1,000
|
|
10/30/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.95
|
3.53
|
10,200
|
|
10/29/2020
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.99
|
3.53
|
16,900
|
|
10/28/2020
|
-0.10 / -2.44%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.91
|
3.63
|
36,600
|
|
10/27/2020
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
3.72
|
24,100
|
|
10/26/2020
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
3.63
|
8,200
|
|
10/23/2020
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.93
|
3.63
|
22,600
|
|
10/22/2020
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.91
|
3.63
|
20,600
|
|
10/21/2020
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.00
|
3.94
|
3.63
|
10,900
|
|
10/20/2020
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
3.63
|
7,600
|
|
10/19/2020
|
+0.10 / +2.50%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.97
|
3.72
|
17,000
|
|
10/16/2020
|
+0.10 / +2.56%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
3.63
|
30,500
|
|
10/15/2020
|
-0.20 / -4.88%
|
4.00
|
4.10
|
3.90
|
3.90
|
4.00
|
3.53
|
61,500
|
|
10/14/2020
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.08
|
3.72
|
18,100
|
|
10/13/2020
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.08
|
3.81
|
41,200
|
|
10/12/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.63
|
50,400
|
|
10/9/2020
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.00
|
4.05
|
3.63
|
35,400
|
|
10/8/2020
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.07
|
3.63
|
35,900
|
|
10/7/2020
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.01
|
3.63
|
45,600
|
|
10/6/2020
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.03
|
3.72
|
40,700
|
|
10/5/2020
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.06
|
3.63
|
22,800
|
|
10/2/2020
|
-0.20 / -4.76%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.97
|
3.63
|
78,800
|
|
10/1/2020
|
+0.20 / +5.00%
|
4.00
|
4.30
|
3.90
|
4.20
|
4.09
|
3.81
|
114,000
|
|
|