|
Closing price on 12/4/2018
|
|
| Open |
3.90 |
| High |
4.00 |
| Low |
3.90 |
| Volume |
48,500 |
| Split-adjusted Price |
2.51 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2018
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.93
|
2.51
|
48,500
|
|
|
12/3/2018
|
+0.20 / +5.41%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.88
|
2.51
|
163,400
|
|
|
11/30/2018
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.38
|
42,200
|
|
|
11/29/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.45
|
152,000
|
|
|
11/28/2018
|
+0.10 / +2.70%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.78
|
2.45
|
110,700
|
|
|
11/27/2018
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.80
|
2.38
|
50,400
|
|
|
11/26/2018
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
2.45
|
26,300
|
|
|
11/23/2018
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.81
|
2.45
|
91,600
|
|
|
11/22/2018
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
2.51
|
152,000
|
|
|
11/21/2018
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.75
|
2.45
|
140,500
|
|
|
11/20/2018
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.77
|
2.38
|
158,900
|
|
|
11/19/2018
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.77
|
2.45
|
124,000
|
|
|
11/16/2018
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
2.45
|
151,600
|
|
|
11/15/2018
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.83
|
2.45
|
39,700
|
|
|
11/14/2018
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
2.51
|
101,300
|
|
|
11/13/2018
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.81
|
2.51
|
113,200
|
|
|
11/12/2018
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.82
|
2.45
|
170,400
|
|
|
11/9/2018
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.94
|
2.51
|
103,200
|
|
|
11/8/2018
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.95
|
2.58
|
143,200
|
|
|
11/7/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.88
|
2.45
|
142,700
|
|
|
11/6/2018
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.87
|
2.45
|
72,400
|
|
|
11/5/2018
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.86
|
2.51
|
87,100
|
|
|
11/2/2018
|
-0.20 / -5.00%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.85
|
2.45
|
557,400
|
|
|
11/1/2018
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.80
|
4.00
|
3.89
|
2.58
|
137,500
|
|
|
10/31/2018
|
+0.20 / +5.26%
|
3.80
|
4.10
|
3.80
|
4.00
|
4.00
|
2.58
|
70,300
|
|
|
10/30/2018
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.91
|
2.45
|
102,400
|
|
|
10/29/2018
|
-0.30 / -7.14%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.99
|
2.51
|
388,800
|
|
|
10/26/2018
|
+0.10 / +2.44%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.21
|
2.71
|
30,300
|
|
|
10/25/2018
|
-0.20 / -4.65%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
2.64
|
88,100
|
|
|
10/24/2018
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.23
|
2.77
|
55,800
|
|
|