|
Closing price on 5/7/2019
|
|
| Open |
3.90 |
| High |
4.10 |
| Low |
3.90 |
| Volume |
574,900 |
| Split-adjusted Price |
2.64 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2019
|
+0.30 / +7.89%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.03
|
2.64
|
574,900
|
|
|
5/6/2019
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.89
|
2.45
|
92,400
|
|
|
5/3/2019
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
2.51
|
289,500
|
|
|
5/2/2019
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.91
|
2.58
|
288,300
|
|
|
4/26/2019
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.81
|
2.51
|
69,710
|
|
|
4/25/2019
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.77
|
2.45
|
67,500
|
|
|
4/24/2019
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.74
|
2.45
|
73,200
|
|
|
4/23/2019
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.71
|
2.45
|
5,400
|
|
|
4/22/2019
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.71
|
2.38
|
123,100
|
|
|
4/19/2019
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.73
|
2.45
|
56,000
|
|
|
4/18/2019
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.76
|
2.38
|
108,000
|
|
|
4/17/2019
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.45
|
71,500
|
|
|
4/16/2019
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
2.45
|
266,700
|
|
|
4/12/2019
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.73
|
2.45
|
75,100
|
|
|
4/11/2019
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
2.38
|
60,300
|
|
|
4/10/2019
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.72
|
2.45
|
12,800
|
|
|
4/9/2019
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.74
|
2.45
|
22,600
|
|
|
4/8/2019
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
2.51
|
61,600
|
|
|
4/5/2019
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.45
|
5,000
|
|
|
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
|
|
|