DTEA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.235 | 0.00 | 0.00% | 0.235 | 0.235 | 0.235 | 0 |
Jul 17 2024 | 0.235 | -0.065 | -21.67% | 0.235 | 0.235 | 0.235 | 1,525 |
Jul 16 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
Jul 15 2024 | 0.30 | 0.055 | 22.45% | 0.30 | 0.30 | 0.30 | 554 |
Jul 12 2024 | 0.245 | 0.02 | 8.89% | 0.305 | 0.32 | 0.245 | 19,000 |
Jul 11 2024 | 0.225 | -0.115 | -33.82% | 0.36 | 0.36 | 0.225 | 76,354 |
Jul 10 2024 | 0.34 | 0.19 | 126.67% | 0.17 | 0.40 | 0.17 | 476,036 |
Jul 09 2024 | 0.15 | -0.02 | -11.76% | 0.17 | 0.19 | 0.13 | 102,600 |
Jul 08 2024 | 0.17 | -0.015 | -8.11% | 0.19 | 0.19 | 0.17 | 10,947 |
Jul 05 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.185 | 0.185 | 2 |
Jul 04 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.185 | 0.185 | 0 |
Jul 03 2024 | 0.185 | 0.005 | 2.78% | 0.185 | 0.185 | 0.185 | 3,500 |
Jul 02 2024 | 0.18 | -0.02 | -10.00% | 0.18 | 0.18 | 0.18 | 6,022 |
Jun 28 2024 | 0.20 | 0.04 | 25.00% | 0.185 | 0.20 | 0.185 | 2,500 |
Jun 27 2024 | 0.16 | 0.01 | 6.67% | 0.16 | 0.16 | 0.16 | 500 |
Jun 26 2024 | 0.15 | 0.00 | 0.00% | 0.16 | 0.185 | 0.15 | 16,000 |
Jun 25 2024 | 0.15 | -0.035 | -18.92% | 0.155 | 0.155 | 0.15 | 6,000 |
Jun 24 2024 | 0.185 | -0.015 | -7.50% | 0.185 | 0.185 | 0.185 | 870 |
Jun 21 2024 | 0.20 | 0.04 | 25.00% | 0.165 | 0.205 | 0.145 | 37,999 |
Jun 20 2024 | 0.16 | 0.005 | 3.23% | 0.195 | 0.195 | 0.16 | 55,500 |
Jun 19 2024 | 0.155 | 0.00 | 0.00% | 0.155 | 0.155 | 0.155 | 0 |
Jun 18 2024 | 0.155 | -0.005 | -3.13% | 0.16 | 0.16 | 0.14 | 27,650 |
Jun 17 2024 | 0.16 | 0.015 | 10.34% | 0.15 | 0.185 | 0.15 | 24,121 |
Jun 14 2024 | 0.145 | -0.015 | -9.38% | 0.19 | 0.19 | 0.145 | 2,950 |
Jun 13 2024 | 0.16 | 0.03 | 23.08% | 0.14 | 0.16 | 0.14 | 28,014 |
Jun 12 2024 | 0.13 | -0.005 | -3.70% | 0.14 | 0.14 | 0.125 | 32,007 |
Jun 11 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 0.135 | 0 |
Jun 10 2024 | 0.135 | -0.005 | -3.57% | 0.135 | 0.135 | 0.135 | 4,154 |
Jun 07 2024 | 0.14 | -0.035 | -20.00% | 0.175 | 0.175 | 0.135 | 305,821 |
Jun 06 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.175 | 4,000 |
Jun 05 2024 | 0.175 | -0.005 | -2.78% | 0.19 | 0.19 | 0.17 | 31,622 |
Jun 04 2024 | 0.18 | -0.06 | -25.00% | 0.255 | 0.255 | 0.17 | 424,400 |
Jun 03 2024 | 0.24 | 0.01 | 4.35% | 0.22 | 0.24 | 0.165 | 48,011 |
May 31 2024 | 0.23 | 0.005 | 2.22% | 0.23 | 0.235 | 0.225 | 12,750 |
May 30 2024 | 0.225 | -0.005 | -2.17% | 0.225 | 0.225 | 0.225 | 1,000 |
May 29 2024 | 0.23 | -0.01 | -4.17% | 0.275 | 0.275 | 0.23 | 7,000 |
May 28 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 0 |
May 27 2024 | 0.24 | 0.005 | 2.13% | 0.24 | 0.24 | 0.24 | 500 |
May 24 2024 | 0.235 | 0.005 | 2.17% | 0.235 | 0.255 | 0.225 | 28,718 |
May 23 2024 | 0.23 | -0.045 | -16.36% | 0.255 | 0.255 | 0.225 | 17,558 |
May 22 2024 | 0.275 | 0.025 | 10.00% | 0.275 | 0.275 | 0.275 | 3,000 |
May 21 2024 | 0.25 | -0.045 | -15.25% | 0.265 | 0.265 | 0.235 | 22,858 |
May 17 2024 | 0.295 | 0.03 | 11.32% | 0.26 | 0.295 | 0.26 | 5,800 |
May 16 2024 | 0.265 | 0.005 | 1.92% | 0.375 | 0.375 | 0.265 | 27,060 |
May 15 2024 | 0.26 | 0.00 | 0.00% | 0.27 | 0.27 | 0.26 | 3,500 |
May 14 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 0 |
May 13 2024 | 0.26 | 0.01 | 4.00% | 0.27 | 0.27 | 0.26 | 1,685 |
May 10 2024 | 0.25 | -0.01 | -3.85% | 0.30 | 0.30 | 0.25 | 1,500 |
May 09 2024 | 0.26 | -0.04 | -13.33% | 0.265 | 0.265 | 0.26 | 17,131 |
May 08 2024 | 0.30 | -0.05 | -14.29% | 0.33 | 0.33 | 0.265 | 31,718 |
May 07 2024 | 0.35 | 0.02 | 6.06% | 0.35 | 0.35 | 0.35 | 500 |
May 06 2024 | 0.33 | -0.03 | -8.33% | 0.36 | 0.36 | 0.33 | 31,422 |
May 03 2024 | 0.36 | 0.00 | 0.00% | 0.37 | 0.37 | 0.36 | 27,837 |
May 02 2024 | 0.36 | -0.035 | -8.86% | 0.365 | 0.365 | 0.36 | 12,000 |
May 01 2024 | 0.395 | 0.00 | 0.00% | 0.395 | 0.395 | 0.395 | 300 |
Apr 30 2024 | 0.395 | 0.015 | 3.95% | 0.395 | 0.395 | 0.395 | 5,000 |
Apr 29 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 4,500 |
Apr 26 2024 | 0.38 | 0.01 | 2.70% | 0.375 | 0.38 | 0.365 | 15,855 |
Apr 25 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 0 |
Apr 24 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 0 |
Apr 23 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 0 |
Apr 22 2024 | 0.37 | -0.01 | -2.63% | 0.395 | 0.395 | 0.37 | 1,500 |