ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DavidsTea Inc

DavidsTea Inc (DTEA)

1.04
0.04
(4.00%)
Closed February 19 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000CS
40000000CS
120000000CS
260000000CS
520000000CS
1560000000CS
2600000000CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17399184001.040.044.001.021.04110911
173957280010.066.381.011.05120525
17394864000.94-0.07-6.93110.887626
17394000001.01-0.02-1.940.991.020.953909
17393136001.03-0.01-0.961.031.030.995125
17392272001.040.066.121.011.040.9538503
17389680000.98-0.07-6.670.981.110.986342
17388816001.05-0.03-2.7811.0516262
17387952001.080.1212.500.971.090.9728960
17387088000.96-0.14-12.731.11.10.964465
17386224001.10.054.761.041.240.92109425
17383632001.050.043.961.121.121.019750
17382768001.01-0.09-8.180.991.070.9542723
17381904001.10.043.771.061.10.9260089
17381040001.06-0.08-7.021.121.151.06139747
17380176001.1399999-0.02-1.721.121.13999991.0810800
17377584001.16-0.04-3.331.161.171.139999917749
17376720001.20.010.841.12999991.21.129999924013
17375856001.190.010.851.211.211.1818689
17374992001.18-0.07-5.601.191.251.1610912
17374128001.250.043.311.31.31.2310354
17371536001.210.098.041.171.261.12208679
17370672001.12-0.03-2.611.191.251.12134499
17369808001.150.054.551.13999991.181.0835815
17368944001.10.021.851.111.171.0360256
17368080001.080.032.861.091.241.01154141
17365488001.050.1516.670.911.050.8869233
17364624000.9-0.03-3.230.940.980.915123
17363760000.93-0.1-9.711.071.30.93123700
17362896001.030.1719.770.891.030.8979453
17362032000.86-0.03-3.370.880.970.84305959
17359440000.890.2436.920.640.890.64306071
17358576000.650.0610.170.60.680.657018
17356848000.59-0.01-1.670.60.630.586373
17355984000.60.023.450.60.620.5987684
17353392000.580.059.430.530.580.5345787
17350692000.530.023.920.510.530.516490
17349936000.510.0510.870.420.510.4211525
17347344000.46-0.005-1.080.50.50.463180
17346480000.465-0.015-3.130.4850.510.412500
17345616000.4800.000.4850.530.4873150
17344752000.480.126.320.4350.490.43550377
17343888000.380.0051.330.3850.3850.384240
17341296000.375-0.025-6.250.420.420.3754000
17340432000.4-0.02-4.760.490.490.410500
17339568000.42-0.015-3.450.4550.4550.426760
17338704000.4350.037.410.390.450.3974800
17337840000.405-0.005-1.220.40.4050.46000
17335248000.409999900.000.40999990.40999990.4099999250
17334384000.40999990.044999912.330.380.40999990.3812100
17333520000.365-0.055-13.100.370.370.363500
17332656000.420.01000012.440.420.420.42500
17331792000.409999900.000.40999990.40999990.40999990
17329200000.40999990.039999910.810.370.40999990.3714388
17328336000.370.025.710.370.370.378000
17327472000.3500.000.350.350.350
17326608000.350.00500011.450.350.350.351000
17325744000.344999900.000.34499990.34499990.34499990
17323152000.3449999-0.015-4.170.34499990.34499990.34499992000
17322288000.36-0.03-7.690.3650.3650.31124036
17321424000.39-0.005-1.270.390.390.3559500
17320560000.3950.0153.950.3950.3950.3954000

DTEA Financials

Financials