|
Closing price on 3/12/2019
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
67,000 |
| Split-adjusted Price |
2.45 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2019
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.76
|
2.45
|
67,000
|
|
|
3/11/2019
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
2.45
|
138,500
|
|
|
3/8/2019
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.45
|
26,900
|
|
|
3/7/2019
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.81
|
2.45
|
58,400
|
|
|
3/6/2019
|
+0.10 / +2.70%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.81
|
2.45
|
51,200
|
|
|
3/5/2019
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.78
|
2.38
|
156,800
|
|
|
3/4/2019
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.71
|
2.38
|
23,500
|
|
|
3/1/2019
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
2.38
|
57,200
|
|
|
2/28/2019
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.38
|
60,800
|
|
|
2/27/2019
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.76
|
2.45
|
89,100
|
|
|
2/26/2019
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.76
|
2.45
|
69,300
|
|
|
2/25/2019
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.77
|
2.45
|
59,200
|
|
|
2/22/2019
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.71
|
2.38
|
32,700
|
|
|
2/21/2019
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.76
|
2.45
|
28,300
|
|
|
2/20/2019
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.78
|
2.45
|
91,600
|
|
|
2/19/2019
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
2.45
|
86,400
|
|
|
2/18/2019
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.45
|
72,900
|
|
|
2/15/2019
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
2.45
|
84,900
|
|
|
2/14/2019
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
2.45
|
136,300
|
|
|
2/13/2019
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.82
|
2.45
|
170,500
|
|
|
2/12/2019
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.81
|
2.51
|
70,200
|
|
|
2/11/2019
|
-0.30 / -7.32%
|
4.20
|
4.20
|
3.80
|
3.80
|
3.86
|
2.45
|
238,600
|
|
|
2/1/2019
|
+0.20 / +5.13%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.04
|
2.64
|
82,400
|
|
|
1/31/2019
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.94
|
2.51
|
52,600
|
|
|
1/30/2019
|
+0.10 / +2.56%
|
4.00
|
4.20
|
4.00
|
4.00
|
4.02
|
2.58
|
136,300
|
|
|
1/29/2019
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.92
|
2.51
|
6,900
|
|
|
1/28/2019
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.89
|
2.45
|
40,400
|
|
|
1/25/2019
|
0.00 / 0.00%
|
4.00
|
4.20
|
3.90
|
3.90
|
3.95
|
2.51
|
94,500
|
|
|
1/24/2019
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.94
|
2.51
|
24,700
|
|
|
1/23/2019
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.83
|
2.51
|
183,300
|
|
|