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

Data443 Risk Mitigation Inc (OP: ATDS )

2.010 UNCHANGED
Streaming Delayed Price Updated: 1:50 PM EDT, Apr 30, 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 (%)
Jul 31, 2020 0.0219 0.0313 0.0211 0.0259 31,584,400 +0.00(+23.33%)
Jul 30, 2020 0.0179 0.0220 0.0151 0.0210 19,640,708 +0.00(+25.00%)
Jul 29, 2020 0.0145 0.0200 0.0136 0.0168 26,728,292 +0.00(+23.53%)
Jul 28, 2020 0.0140 0.0145 0.0120 0.0136 17,195,988 -0.00(-2.86%)
Jul 27, 2020 0.0178 0.0200 0.0130 0.0140 18,521,884 -0.00(-21.35%)
Jul 24, 2020 0.0210 0.0210 0.0161 0.0178 14,957,800 -0.00(-6.81%)
Jul 23, 2020 0.0240 0.0260 0.0183 0.0191 12,614,687 +0.00(+4.95%)
Jul 22, 2020 0.0243 0.0250 0.0161 0.0182 15,736,967 -0.01(-22.55%)
Jul 21, 2020 0.0330 0.0373 0.0225 0.0235 31,925,844 -0.01(-26.56%)
Jul 20, 2020 0.0385 0.0424 0.0300 0.0320 41,905,640 +0.00(+7.02%)
Jul 17, 2020 0.0340 0.0429 0.0270 0.0299 74,640,704 +0.00(+17.72%)
Jul 16, 2020 0.0133 0.0270 0.0126 0.0254 59,704,700 +0.01(+106.50%)
Jul 15, 2020 0.0123 0.0145 0.0115 0.0123 20,820,994 +0.00(+6.96%)
Jul 14, 2020 0.0123 0.0133 0.0102 0.0115 14,542,684 +0.00(+4.55%)
Jul 13, 2020 0.0101 0.0130 0.0101 0.0110 6,686,887 +0.00(+0.00%)
Jul 10, 2020 0.0118 0.0118 0.0100 0.0110 8,312,000 -0.00(-2.65%)
Jul 09, 2020 0.0110 0.0155 0.0096 0.0113 32,897,350 +0.00(+7.62%)
Jul 08, 2020 0.0110 0.0110 0.0098 0.0105 5,107,960 -0.00(-1.87%)
Jul 07, 2020 0.0110 0.0111 0.0100 0.0107 8,417,670 +0.00(+0.00%)
Jul 06, 2020 0.0120 0.0130 0.0105 0.0107 7,179,021 -0.00(-2.73%)
Jul 02, 2020 0.0108 0.0143 0.0100 0.0110 10,345,501 +0.00(+1.85%)
Jul 01, 2020 0.0111 0.0118 0.0100 0.0108 10,952,470 -0.00(-6.09%)
Jun 30, 2020 0.0118 0.0120 0.0105 0.0115 10,886,315 +0.00(+4.55%)
Jun 29, 2020 0.0120 0.0124 0.0100 0.0110 11,219,475 -0.00(-8.33%)
Jun 26, 2020 0.0131 0.0133 0.0101 0.0120 11,755,699 -0.00(-8.40%)
Jun 25, 2020 0.0200 0.0230 0.0105 0.0131 25,898,496 -0.01(-39.63%)
Jun 24, 2020 0.0100 0.0219 0.0095 0.0217 28,172,316 +0.01(+112.75%)
Jun 23, 2020 0.0110 0.0120 0.0095 0.0102 23,943,668 -0.00(-8.11%)
Jun 22, 2020 0.0123 0.0123 0.0101 0.0111 5,167,772 +0.00(+1.83%)
Jun 19, 2020 0.0105 0.0125 0.0105 0.0109 4,330,800 +0.00(+3.81%)
Jun 18, 2020 0.0129 0.0129 0.0104 0.0105 6,086,336 -0.00(-16.00%)
Jun 17, 2020 0.0170 0.0170 0.0113 0.0125 12,792,585 -0.00(-16.67%)
Jun 16, 2020 0.0110 0.0195 0.0098 0.0150 24,844,608 +0.00(+50.00%)
Jun 15, 2020 0.0121 0.0130 0.0097 0.0100 13,723,562 -0.00(-23.08%)
Jun 12, 2020 0.0140 0.0140 0.0121 0.0130 3,690,700 -0.00(-4.41%)
Jun 11, 2020 0.0180 0.0180 0.0125 0.0136 4,330,663 -0.00(-24.02%)
Jun 10, 2020 0.0185 0.0197 0.0168 0.0179 2,521,788 -0.00(-6.77%)
Jun 09, 2020 0.0185 0.0200 0.0180 0.0192 1,761,741 -0.00(-4.00%)
Jun 08, 2020 0.0230 0.0230 0.0179 0.0200 2,596,840 -0.00(-4.76%)
Jun 05, 2020 0.0200 0.0220 0.0185 0.0210 1,824,900 +0.00(+5.00%)
Jun 04, 2020 0.0190 0.0242 0.0176 0.0200 3,170,306 +0.00(+11.11%)
Jun 03, 2020 0.0230 0.0230 0.0165 0.0180 10,719,881 -0.01(-21.74%)
Jun 02, 2020 0.0248 0.0248 0.0203 0.0230 2,599,086 +0.00(+12.20%)
Jun 01, 2020 0.0285 0.0300 0.0190 0.0205 6,150,951 -0.01(-26.79%)
May 29, 2020 0.0210 0.0350 0.0201 0.0280 5,314,000 +0.01(+21.74%)
May 28, 2020 0.0246 0.0270 0.0181 0.0230 11,716,083 -0.00(-8.00%)
May 27, 2020 0.0445 0.0445 0.0248 0.0250 6,847,128 -0.01(-36.06%)
May 26, 2020 0.0650 0.0700 0.0355 0.0391 3,537,566 -0.03(-40.76%)
May 22, 2020 0.0400 0.1350 0.0350 0.0660 12,038,400 +0.04(+112.90%)
May 21, 2020 0.0150 0.0479 0.0150 0.0310 4,476,184 +0.02(+134.85%)
May 20, 2020 0.0125 0.0140 0.0104 0.0132 3,817,852 +0.00(+25.71%)
May 19, 2020 0.0120 0.0125 0.0100 0.0105 2,010,367 -0.00(-16.00%)
May 18, 2020 0.0111 0.0130 0.0105 0.0125 993,881 +0.00(+11.61%)
May 15, 2020 0.0122 0.0125 0.0112 0.0112 2,719,000 -0.00(-8.20%)
May 14, 2020 0.0130 0.0130 0.0120 0.0122 1,024,757 -0.00(-2.40%)
May 13, 2020 0.0131 0.0131 0.0120 0.0125 2,146,189 +0.00(+4.17%)
May 12, 2020 0.0149 0.0150 0.0120 0.0120 1,499,894 -0.00(-9.09%)
May 11, 2020 0.0115 0.0170 0.0111 0.0132 3,080,324 +0.00(+15.79%)
May 08, 2020 0.0110 0.0120 0.0100 0.0114 1,978,900 +0.00(+3.64%)
May 07, 2020 0.0123 0.0130 0.0110 0.0110 1,896,877 -0.00(-15.38%)
May 06, 2020 0.0230 0.0230 0.0120 0.0130 2,354,682 -0.01(-43.48%)
May 05, 2020 0.0123 0.0230 0.0100 0.0230 1,206,970 +0.01(+112.96%)
May 04, 2020 0.0130 0.0140 0.0098 0.0108 3,268,003 -0.00(-10.00%)
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.