|
Closing price on 5/15/2020
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
112,300 |
| Split-adjusted Price |
2.49 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2020
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.15
|
2.49
|
112,300
|
|
|
5/14/2020
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.09
|
2.41
|
23,700
|
|
|
5/13/2020
|
+0.10 / +3.23%
|
3.10
|
3.20
|
2.90
|
3.20
|
3.04
|
2.49
|
31,900
|
|
|
5/12/2020
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.02
|
2.41
|
39,200
|
|
|
5/11/2020
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.01
|
2.33
|
40,600
|
|
|
5/8/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.93
|
2.33
|
8,100
|
|
|
5/7/2020
|
+0.10 / +3.45%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.33
|
42,200
|
|
|
5/6/2020
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.25
|
4,100
|
|
|
5/5/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.99
|
2.33
|
8,700
|
|
|
5/4/2020
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.92
|
2.33
|
66,800
|
|
|
4/29/2020
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.25
|
3,600
|
|
|
4/28/2020
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
2.33
|
6,500
|
|
|
4/27/2020
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.33
|
1,700
|
|
|
4/24/2020
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.98
|
2.25
|
1,600
|
|
|
4/23/2020
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.92
|
2.33
|
34,100
|
|
|
4/22/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.25
|
24,000
|
|
|
4/21/2020
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.91
|
2.25
|
38,700
|
|
|
4/20/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.25
|
11,900
|
|
|
4/17/2020
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.25
|
1,300
|
|
|
4/16/2020
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
2.33
|
85,600
|
|
|
4/15/2020
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
2.33
|
48,000
|
|
|
4/14/2020
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
2.33
|
5,500
|
|
|
4/13/2020
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
2.33
|
7,100
|
|
|
4/10/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.25
|
14,500
|
|
|
4/9/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.25
|
29,500
|
|
|
4/8/2020
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
2.25
|
32,500
|
|
|
4/7/2020
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.87
|
2.18
|
31,600
|
|
|
4/6/2020
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.18
|
16,300
|
|
|
4/3/2020
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.18
|
9,100
|
|
|
4/1/2020
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.18
|
16,700
|
|
|