|
Closing price on 3/6/2020
|
|
| Open |
3.10 |
| High |
3.10 |
| Low |
3.00 |
| Volume |
156,000 |
| Split-adjusted Price |
2.41 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2020
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
2.41
|
156,000
|
|
|
3/5/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.13
|
2.49
|
600
|
|
|
3/4/2020
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.17
|
2.49
|
40,100
|
|
|
3/3/2020
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.10
|
2.49
|
46,000
|
|
|
3/2/2020
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.04
|
2.41
|
5,800
|
|
|
2/28/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.02
|
2.41
|
24,700
|
|
|
2/27/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.08
|
2.41
|
2,800
|
|
|
2/26/2020
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.41
|
6,800
|
|
|
2/25/2020
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.11
|
2.49
|
21,400
|
|
|
2/24/2020
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.23
|
2.56
|
298,600
|
|
|
2/21/2020
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.20
|
2.56
|
38,700
|
|
|
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
|
|
|