Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Data443 Risk Mitigation Inc (OP: ATDS )

5.250 UNCHANGED
Streaming Delayed Price Updated: 2:09 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.0447 0.0447 0.0447 0.0447 2,074 -0.00(-0.22%)
Mar 30, 2023 0.0420 0.0448 0.0392 0.0448 58,928 +0.01(+14.29%)
Mar 29, 2023 0.0448 0.0448 0.0392 0.0392 16,011 +0.01(+30.23%)
Mar 28, 2023 0.0375 0.0375 0.0301 0.0301 17,418 +0.00(+0.00%)
Mar 24, 2023 0.0301 4 -0.00(-4.14%)
Mar 23, 2023 0.0314 0.0314 0.0314 0.0314 53,660 -0.00(-0.32%)
Mar 22, 2023 0.0327 0.0327 0.0315 0.0315 5,850 -0.00(-10.00%)
Mar 21, 2023 0.0390 0.0390 0.0330 0.0350 91,574 +0.00(+9.38%)
Mar 20, 2023 0.0306 0.0330 0.0306 0.0320 93,201 -0.00(-0.31%)
Mar 17, 2023 0.0360 0.0431 0.0321 0.0321 47,003 -0.01(-19.75%)
Mar 16, 2023 0.0590 0.0590 0.0400 0.0400 84,653 +0.00(+0.00%)
Mar 15, 2023 0.0371 0.0423 0.0360 0.0400 46,756 -0.00(-4.76%)
Mar 14, 2023 0.0500 0.0601 0.0350 0.0420 14,705 +0.00(+5.00%)
Mar 13, 2023 0.0390 0.0686 0.0390 0.0400 90,325 +0.00(+2.56%)
Mar 10, 2023 0.0309 0.0390 0.0300 0.0390 104,110 +0.01(+30.00%)
Mar 09, 2023 0.0350 0.0350 0.0281 0.0300 254,256 -0.01(-14.29%)
Mar 08, 2023 0.0398 0.0398 0.0347 0.0350 176,824 -0.00(-12.06%)
Mar 07, 2023 0.0320 0.0487 0.0320 0.0398 191,225 +0.01(+25.16%)
Mar 06, 2023 0.0340 0.0547 0.0250 0.0318 274,925 -0.00(-6.47%)
Mar 03, 2023 0.0350 0.0500 0.0327 0.0340 195,480 -0.00(-2.86%)
Mar 02, 2023 0.0301 0.0525 0.0251 0.0350 230,258 +0.01(+17.06%)
Mar 01, 2023 0.0399 0.0400 0.0265 0.0299 425,815 -0.01(-25.25%)
Feb 28, 2023 0.0440 0.0525 0.0370 0.0400 150,306 +0.00(+0.00%)
Feb 27, 2023 0.0510 0.0530 0.0315 0.0400 398,646 -0.01(-21.72%)
Feb 24, 2023 0.0600 0.0600 0.0511 0.0511 159,127 -0.01(-16.37%)
Feb 23, 2023 0.0600 0.0701 0.0510 0.0611 225,889 +0.00(+1.83%)
Feb 22, 2023 0.1000 0.1050 0.0500 0.0600 356,016 -0.03(-33.33%)
Feb 21, 2023 0.0803 0.1000 0.0709 0.0900 166,922 +0.01(+12.36%)
Feb 17, 2023 0.1976 0.1976 0.0801 0.0801 33,725 -0.12(-59.46%)
Feb 16, 2023 0.1200 0.1976 0.1200 0.1976 49,153 +0.08(+71.83%)
Feb 15, 2023 0.1105 0.1200 0.1105 0.1150 35,301 +0.00(+0.61%)
Feb 14, 2023 0.1200 0.1200 0.1004 0.1143 5,404 -0.01(-4.75%)
Feb 13, 2023 0.1300 0.1300 0.1200 0.1200 6,001 -0.02(-14.29%)
Feb 10, 2023 0.1000 0.1400 0.0800 0.1400 112,534 +0.06(+64.71%)
Feb 09, 2023 0.1380 0.1380 0.0708 0.0850 175,232 -0.01(-15.00%)
Feb 08, 2023 0.0996 0.1000 0.0992 0.1000 118,273 +0.00(+0.00%)
Feb 07, 2023 0.1390 0.1400 0.0996 0.1000 134,678 -0.03(-20.32%)
Feb 06, 2023 0.1700 0.1700 0.1255 0.1255 65,820 -0.02(-13.45%)
Feb 03, 2023 0.1516 0.1699 0.1263 0.1450 227,900 -0.03(-17.14%)
Feb 02, 2023 0.2000 0.2000 0.1650 0.1750 55,129 +0.01(+4.29%)
Feb 01, 2023 0.1965 0.1965 0.1557 0.1678 70,873 -0.00(-1.29%)
Jan 31, 2023 0.1800 0.1900 0.1700 0.1700 37,772 -0.02(-12.82%)
Jan 30, 2023 0.2000 0.2000 0.1708 0.1950 31,656 +0.00(+0.00%)
Jan 27, 2023 0.1900 0.1950 0.1801 0.1950 38,507 +0.01(+2.63%)
Jan 26, 2023 0.2000 0.2000 0.1801 0.1900 35,337 -0.01(-5.00%)
Jan 25, 2023 0.2300 0.2500 0.1901 0.2000 72,759 -0.05(-20.00%)
Jan 24, 2023 0.2438 0.2500 0.2243 0.2500 19,509 +0.00(+0.00%)
Jan 23, 2023 0.2500 0.2500 0.2400 0.2500 45,531 +0.01(+4.17%)
Jan 20, 2023 0.2350 0.2490 0.2200 0.2400 22,303 -0.03(-11.11%)
Jan 19, 2023 0.2600 0.2700 0.2350 0.2700 77,299 -0.01(-3.57%)
Jan 18, 2023 0.3000 0.3375 0.2700 0.2800 93,834 +0.01(+3.63%)
Jan 17, 2023 0.4000 0.4300 0.2702 0.2702 46,039 -0.13(-32.45%)
Jan 13, 2023 0.3600 0.4000 0.3600 0.4000 2,405 +0.00(+0.00%)
Jan 12, 2023 0.3760 0.4000 0.3760 0.4000 7,486 +0.00(+0.00%)
Jan 11, 2023 0.3900 0.4000 0.3600 0.4000 11,023 +0.03(+8.11%)
Jan 10, 2023 0.3000 0.3900 0.3000 0.3700 44,273 +0.09(+34.50%)
Jan 09, 2023 0.2900 0.3000 0.2701 0.2751 15,068 -0.02(-8.30%)
Jan 06, 2023 0.2900 0.3500 0.2750 0.3000 8,251 -0.04(-11.76%)
Jan 05, 2023 0.4000 0.4000 0.3400 0.3400 34,896 -0.06(-15.00%)
Jan 04, 2023 0.3000 0.4000 0.3000 0.4000 32,983 +0.10(+33.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.