|
Closing price on 6/1/2020
|
|
| Open |
3.30 |
| High |
3.60 |
| Low |
3.30 |
| Volume |
142,900 |
| Split-adjusted Price |
2.80 |
|
|
DS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2020
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.43
|
2.80
|
142,900
|
|
|
5/29/2020
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.33
|
2.56
|
91,900
|
|
|
5/28/2020
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
2.56
|
11,900
|
|
|
5/27/2020
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
2.56
|
31,900
|
|
|
5/26/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.21
|
2.56
|
53,300
|
|
|
5/25/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.29
|
2.56
|
63,400
|
|
|
5/22/2020
|
0.00 / 0.00%
|
3.20
|
3.50
|
3.20
|
3.30
|
3.27
|
2.56
|
68,300
|
|
|
5/21/2020
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.23
|
2.56
|
31,200
|
|
|
5/20/2020
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.41
|
48,600
|
|
|
5/19/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.49
|
12,300
|
|
|
5/18/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.14
|
2.49
|
17,600
|
|
|
5/15/2020
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.15
|
2.49
|
112,300
|
|
|
5/14/2020
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.09
|
2.41
|
23,700
|
|
|
5/13/2020
|
+0.10 / +3.23%
|
3.10
|
3.20
|
2.90
|
3.20
|
3.04
|
2.49
|
31,900
|
|
|
5/12/2020
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.02
|
2.41
|
39,200
|
|
|
5/11/2020
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.01
|
2.33
|
40,600
|
|
|
5/8/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.93
|
2.33
|
8,100
|
|
|
5/7/2020
|
+0.10 / +3.45%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.33
|
42,200
|
|
|
5/6/2020
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.25
|
4,100
|
|
|
5/5/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.99
|
2.33
|
8,700
|
|
|
5/4/2020
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.92
|
2.33
|
66,800
|
|
|
4/29/2020
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.25
|
3,600
|
|
|
4/28/2020
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
2.33
|
6,500
|
|
|
4/27/2020
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.33
|
1,700
|
|
|
4/24/2020
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.98
|
2.25
|
1,600
|
|
|
4/23/2020
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.92
|
2.33
|
34,100
|
|
|
4/22/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.25
|
24,000
|
|
|
4/21/2020
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.91
|
2.25
|
38,700
|
|
|
4/20/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.25
|
11,900
|
|
|
4/17/2020
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.25
|
1,300
|
|
|