Closing price on 8/12/2019
|
|
Open |
4.20 |
High |
4.20 |
Low |
4.10 |
Volume |
76,900 |
Split-adjusted Price |
2.71 |
|
|
DS3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/12/2019
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.13
|
2.71
|
76,900
|
|
8/9/2019
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.15
|
2.71
|
51,600
|
|
8/8/2019
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.10
|
2.71
|
73,200
|
|
8/7/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.64
|
219,500
|
|
8/6/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.01
|
2.64
|
122,900
|
|
8/5/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.09
|
2.64
|
153,800
|
|
8/2/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.09
|
2.64
|
82,700
|
|
8/1/2019
|
+0.10 / +2.50%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.07
|
2.64
|
157,200
|
|
7/31/2019
|
-0.10 / -2.44%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
2.58
|
74,600
|
|
7/30/2019
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
2.64
|
145,200
|
|
7/29/2019
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.98
|
2.58
|
41,600
|
|
7/26/2019
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.02
|
2.64
|
30,300
|
|
7/25/2019
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.91
|
2.51
|
22,700
|
|
7/24/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.99
|
2.51
|
16,400
|
|
7/23/2019
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.96
|
2.51
|
21,400
|
|
7/22/2019
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.99
|
2.58
|
57,400
|
|
7/19/2019
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.99
|
2.51
|
48,200
|
|
7/18/2019
|
-0.20 / -4.88%
|
3.90
|
4.10
|
3.90
|
3.90
|
3.93
|
2.51
|
5,900
|
|
7/17/2019
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.00
|
2.64
|
41,100
|
|
7/16/2019
|
-0.20 / -4.76%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.01
|
2.58
|
147,800
|
|
7/15/2019
|
+0.10 / +2.44%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.05
|
2.71
|
45,800
|
|
7/12/2019
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.08
|
2.64
|
98,400
|
|
7/11/2019
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.01
|
2.58
|
174,100
|
|
7/10/2019
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.94
|
2.58
|
47,600
|
|
7/9/2019
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
2.51
|
57,600
|
|
7/8/2019
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.99
|
2.58
|
15,100
|
|
7/5/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.92
|
2.51
|
67,100
|
|
7/4/2019
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
2.51
|
43,100
|
|
7/3/2019
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
2.51
|
36,700
|
|
7/2/2019
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.95
|
2.51
|
24,400
|
|
|