|
Closing price on 4/4/2019
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
15,300 |
| Split-adjusted Price |
2.45 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2019
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.45
|
15,300
|
|
|
4/3/2019
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
2.45
|
119,000
|
|
|
4/2/2019
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
2.45
|
40,000
|
|
|
4/1/2019
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
2.45
|
171,700
|
|
|
3/29/2019
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.76
|
2.45
|
208,000
|
|
|
3/28/2019
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.76
|
2.45
|
19,200
|
|
|
3/27/2019
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.79
|
2.45
|
6,200
|
|
|
3/26/2019
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.71
|
2.45
|
82,200
|
|
|
3/25/2019
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.71
|
2.38
|
112,000
|
|
|
3/22/2019
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
2.45
|
139,000
|
|
|
3/21/2019
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.90
|
2.45
|
70,400
|
|
|
3/20/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.80
|
4.00
|
3.91
|
2.58
|
232,200
|
|
|
3/19/2019
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.98
|
2.58
|
108,400
|
|
|
3/18/2019
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
2.51
|
311,800
|
|
|
3/15/2019
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.86
|
2.45
|
121,500
|
|
|
3/14/2019
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.74
|
2.45
|
39,800
|
|
|
3/13/2019
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.73
|
2.38
|
18,800
|
|
|
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
|
|
|