|
Closing price on 12/12/2019
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
26,500 |
| Split-adjusted Price |
2.49 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2019
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
2.49
|
26,500
|
|
|
12/11/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.27
|
2.56
|
34,100
|
|
|
12/10/2019
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.20
|
2.56
|
4,400
|
|
|
12/9/2019
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.49
|
200
|
|
|
12/6/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.25
|
2.56
|
128,300
|
|
|
12/5/2019
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.56
|
109,100
|
|
|
12/4/2019
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
2.49
|
8,700
|
|
|
12/3/2019
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
2.49
|
25,200
|
|
|
12/2/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
2.49
|
9,400
|
|
|
11/29/2019
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.26
|
2.49
|
51,100
|
|
|
11/28/2019
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.29
|
2.56
|
151,700
|
|
|
11/27/2019
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
2.56
|
4,100
|
|
|
11/26/2019
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.23
|
2.56
|
3,000
|
|
|
11/25/2019
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.21
|
2.56
|
14,900
|
|
|
11/22/2019
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.27
|
2.49
|
77,900
|
|
|
11/21/2019
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.28
|
2.56
|
27,900
|
|
|
11/20/2019
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.30
|
2.49
|
122,200
|
|
|
11/19/2019
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
2.56
|
55,100
|
|
|
11/18/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.30
|
2.64
|
141,900
|
|
|
11/15/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.31
|
2.64
|
47,900
|
|
|
11/14/2019
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.33
|
2.64
|
24,000
|
|
|
11/13/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.41
|
2.64
|
55,800
|
|
|
11/12/2019
|
-0.10 / -2.86%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.38
|
2.64
|
58,200
|
|
|
11/11/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.38
|
2.72
|
71,800
|
|
|
11/8/2019
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.43
|
2.72
|
23,900
|
|
|
11/7/2019
|
+0.10 / +3.03%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.42
|
2.64
|
20,200
|
|
|
11/6/2019
|
-0.10 / -2.94%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.31
|
2.56
|
58,400
|
|
|
11/5/2019
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
2.64
|
126,600
|
|
|
11/4/2019
|
0.00 / 0.00%
|
3.60
|
3.90
|
3.50
|
3.60
|
3.56
|
2.80
|
111,900
|
|
|
11/1/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.57
|
2.80
|
18,600
|
|
|