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 (%)
Jun 30, 2021 0.0050 0.0050 0.0050 0 -0.00(-1.96%)
Jun 29, 2021 0.0052 0.0052 0.0048 0.0051 1,955,878 +0.00(+2.00%)
Jun 28, 2021 0.0050 0.0052 0.0050 0.0050 3,082,476 -0.00(-1.96%)
Jun 25, 2021 0.0050 0.0052 0.0049 0.0051 4,306,361 -0.00(-3.77%)
Jun 24, 2021 0.0054 0.0058 0.0049 0.0053 11,231,373 +0.00(+1.92%)
Jun 23, 2021 0.0051 0.0053 0.0046 0.0052 25,041,382 +0.00(+1.96%)
Jun 22, 2021 0.0064 0.0064 0.0050 0.0051 35,703,836 -0.00(-15.00%)
Jun 21, 2021 0.0060 0.0065 0.0055 0.0060 10,092,278 -0.00(-3.23%)
Jun 18, 2021 0.0062 0.0063 0.0056 0.0062 7,318,819 -0.00(-1.59%)
Jun 17, 2021 0.0065 0.0065 0.0061 0.0063 4,610,525 +0.00(+3.28%)
Jun 16, 2021 0.0066 0.0068 0.0060 0.0061 9,061,151 -0.00(-7.58%)
Jun 15, 2021 0.0063 0.0069 0.0063 0.0066 3,041,332 +0.00(+1.54%)
Jun 14, 2021 0.0070 0.0070 0.0062 0.0065 5,233,593 -0.00(-7.14%)
Jun 11, 2021 0.0073 0.0074 0.0062 0.0070 3,425,391 +0.00(+1.45%)
Jun 10, 2021 0.0070 0.0075 0.0061 0.0069 5,906,447 -0.00(-1.43%)
Jun 09, 2021 0.0061 0.0070 0.0060 0.0070 8,993,928 +0.00(+14.75%)
Jun 08, 2021 0.0063 0.0066 0.0057 0.0061 4,340,702 -0.00(-6.15%)
Jun 07, 2021 0.0064 0.0065 0.0055 0.0065 6,085,829 +0.00(+16.07%)
Jun 04, 2021 0.0057 0.0065 0.0052 0.0056 10,789,335 -0.00(-1.75%)
Jun 03, 2021 0.0053 0.0058 0.0050 0.0057 13,982,220 +0.00(+9.62%)
Jun 02, 2021 0.0052 0.0055 0.0050 0.0052 49,603,924 -0.00(-5.45%)
Jun 01, 2021 0.0061 0.0061 0.0053 0.0055 25,686,176 -0.00(-9.84%)
May 28, 2021 0.0063 0.0063 0.0055 0.0061 11,242,917 -0.00(-1.61%)
May 27, 2021 0.0065 0.0067 0.0058 0.0062 5,863,462 -0.00(-4.62%)
May 26, 2021 0.0065 0.0067 0.0060 0.0065 7,464,717 -0.00(-5.80%)
May 25, 2021 0.0073 0.0073 0.0060 0.0069 4,301,562 -0.00(-1.43%)
May 24, 2021 0.0072 0.0076 0.0065 0.0070 7,828,220 +0.00(+0.00%)
May 21, 2021 0.0070 0.0074 0.0063 0.0070 5,510,864 +0.00(+0.00%)
May 20, 2021 0.0065 0.0070 0.0058 0.0070 4,569,220 +0.00(+0.00%)
May 19, 2021 0.0075 0.0078 0.0063 0.0070 8,867,026 -0.00(-9.09%)
May 18, 2021 0.0073 0.0081 0.0069 0.0077 9,709,011 +0.00(+5.48%)
May 17, 2021 0.0067 0.0079 0.0060 0.0073 11,273,576 +0.00(+8.96%)
May 14, 2021 0.0068 0.0068 0.0056 0.0067 9,174,464 +0.00(+6.35%)
May 13, 2021 0.0063 0.0071 0.0059 0.0063 8,390,317 +0.00(+1.61%)
May 12, 2021 0.0059 0.0071 0.0055 0.0062 18,379,652 +0.00(+5.08%)
May 11, 2021 0.0055 0.0067 0.0053 0.0059 8,899,770 +0.00(+5.36%)
May 10, 2021 0.0059 0.0060 0.0051 0.0056 6,651,057 +0.00(+5.66%)
May 07, 2021 0.0050 0.0059 0.0050 0.0053 16,509,075 +0.00(+6.00%)
May 06, 2021 0.0058 0.0060 0.0048 0.0050 40,102,824 -0.00(-12.28%)
May 05, 2021 0.0066 0.0066 0.0055 0.0057 22,733,816 -0.00(-13.64%)
May 04, 2021 0.0065 0.0068 0.0059 0.0066 24,449,784 +0.00(+0.00%)
May 03, 2021 0.0074 0.0075 0.0060 0.0066 28,306,224 -0.00(-8.33%)
Apr 30, 2021 0.0072 0.0075 0.0068 0.0072 8,606,800 +0.00(+1.41%)
Apr 29, 2021 0.0072 0.0075 0.0069 0.0071 6,770,567 +0.00(+1.43%)
Apr 28, 2021 0.0070 0.0075 0.0068 0.0070 17,204,216 -0.00(-2.78%)
Apr 27, 2021 0.0072 0.0081 0.0068 0.0072 16,397,253 +0.00(+1.41%)
Apr 26, 2021 0.0081 0.0082 0.0069 0.0071 23,883,564 -0.00(-11.25%)
Apr 23, 2021 0.0080 0.0083 0.0076 0.0080 2,415,200 +0.00(+0.00%)
Apr 22, 2021 0.0080 0.0084 0.0077 0.0080 3,596,182 +0.00(+2.56%)
Apr 21, 2021 0.0073 0.0084 0.0068 0.0078 10,776,970 +0.00(+5.41%)
Apr 20, 2021 0.0077 0.0078 0.0070 0.0074 10,143,905 -0.00(-3.90%)
Apr 19, 2021 0.0076 0.0083 0.0073 0.0077 7,775,980 -0.00(-2.53%)
Apr 16, 2021 0.0084 0.0084 0.0071 0.0079 15,901,300 -0.00(-5.95%)
Apr 15, 2021 0.0086 0.0090 0.0080 0.0084 10,942,787 -0.00(-2.33%)
Apr 14, 2021 0.0084 0.0091 0.0080 0.0086 8,582,236 +0.00(+2.38%)
Apr 13, 2021 0.0091 0.0092 0.0080 0.0084 15,968,167 -0.00(-2.33%)
Apr 12, 2021 0.0090 0.0091 0.0082 0.0086 9,010,785 -0.00(-4.44%)
Apr 09, 2021 0.0096 0.0097 0.0085 0.0090 6,991,900 -0.00(-7.22%)
Apr 08, 2021 0.0097 0.0097 0.0080 0.0097 11,371,098 +0.00(+2.11%)
Apr 07, 2021 0.0096 0.0099 0.0090 0.0095 2,534,671 +0.00(+0.00%)
Apr 06, 2021 0.0099 0.0100 0.0091 0.0095 6,199,102 -0.00(-5.00%)
Apr 05, 2021 0.0096 0.0129 0.0090 0.0100 44,725,880 +0.00(+4.17%)
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.