|
Closing price on 2/20/2020
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
500 |
| Split-adjusted Price |
2.49 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.18
|
2.49
|
500
|
|
|
2/19/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.49
|
65,100
|
|
|
2/18/2020
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
2.49
|
41,000
|
|
|
2/17/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.13
|
2.49
|
2,700
|
|
|
2/14/2020
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.19
|
2.49
|
90,100
|
|
|
2/13/2020
|
-0.10 / -3.13%
|
3.30
|
3.50
|
3.00
|
3.10
|
3.11
|
2.41
|
57,600
|
|
|
2/12/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.49
|
200
|
|
|
2/11/2020
|
+0.10 / +3.23%
|
3.10
|
3.40
|
3.10
|
3.20
|
3.22
|
2.49
|
279,900
|
|
|
2/10/2020
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.08
|
2.41
|
97,100
|
|
|
2/7/2020
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.99
|
2.33
|
33,000
|
|
|
2/6/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.93
|
2.33
|
66,400
|
|
|
2/5/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.92
|
2.33
|
13,900
|
|
|
2/4/2020
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
2.33
|
8,100
|
|
|
2/3/2020
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.88
|
2.25
|
34,200
|
|
|
1/31/2020
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.99
|
2.25
|
76,000
|
|
|
1/30/2020
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
2.33
|
68,000
|
|
|
1/22/2020
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.07
|
2.41
|
4,900
|
|
|
1/21/2020
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.08
|
2.41
|
158,100
|
|
|
1/20/2020
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.96
|
2.25
|
23,900
|
|
|
1/17/2020
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
2.33
|
72,400
|
|
|
1/16/2020
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.83
|
2.18
|
42,600
|
|
|
1/15/2020
|
-0.10 / -3.45%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.87
|
2.18
|
245,800
|
|
|
1/14/2020
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.25
|
45,100
|
|
|
1/13/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.91
|
2.33
|
56,500
|
|
|
1/10/2020
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.02
|
2.33
|
24,200
|
|
|
1/9/2020
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
2.41
|
93,000
|
|
|
1/8/2020
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
2.33
|
76,700
|
|
|
1/7/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.06
|
2.41
|
91,500
|
|
|
1/6/2020
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
2.41
|
42,300
|
|
|
1/3/2020
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
2.49
|
55,500
|
|
|