Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Data443 Risk Mitigation Inc (OP: ATDS )

0.2025 -0.0175 (-7.95%)
Streaming Delayed Price Updated: 3:28 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 0.0350 0.0360 0.0350 0.0350 12,662 -0.00(-4.11%)
May 30, 2023 0.0420 0.0420 0.0365 0.0365 13,265 -0.00(-7.59%)
May 25, 2023 0.0395 7 -0.00(-1.00%)
May 24, 2023 0.0400 0.0400 0.0337 0.0399 37,302 -0.00(-0.25%)
May 23, 2023 0.0440 0.0440 0.0367 0.0400 34,800 +0.00(+0.00%)
May 22, 2023 0.0411 0.0411 0.0400 0.0400 40,361 -0.00(-2.68%)
May 19, 2023 0.0700 0.0700 0.0411 0.0411 33,024 -0.01(-17.64%)
May 18, 2023 0.0480 0.0499 0.0480 0.0499 50,171 +0.00(+3.96%)
May 17, 2023 0.0419 0.0480 0.0380 0.0480 101,019 +0.01(+14.56%)
May 16, 2023 0.0330 0.0419 0.0330 0.0419 215,627 +0.01(+44.48%)
May 15, 2023 0.0273 0.0450 0.0270 0.0290 199,440 +0.00(+5.45%)
May 12, 2023 0.0261 0.0275 0.0250 0.0275 156,993 +0.00(+1.85%)
May 11, 2023 0.0261 0.0300 0.0261 0.0270 100,767 -0.00(-3.57%)
May 10, 2023 0.0295 0.0300 0.0252 0.0280 139,015 -0.00(-10.83%)
May 09, 2023 0.0300 0.0314 0.0250 0.0314 79,001 +0.00(+4.67%)
May 08, 2023 0.0299 0.0300 0.0299 0.0300 31,008 +0.00(+19.52%)
May 05, 2023 0.0350 0.0350 0.0251 0.0251 92,699 -0.00(-10.36%)
May 04, 2023 0.0295 0.0449 0.0280 0.0280 62,618 -0.00(-9.68%)
May 03, 2023 0.0316 0.0316 0.0310 0.0310 113,000 -0.00(-11.43%)
May 02, 2023 0.0500 0.0500 0.0348 0.0350 176,202 +0.00(+0.00%)
Apr 28, 2023 0.0350 26 -0.01(-14.63%)
Apr 27, 2023 0.0410 0.0410 0.0410 0.0410 7,034 -0.01(-12.77%)
Apr 26, 2023 0.0460 0.0470 0.0440 0.0470 13,231 +0.00(+4.44%)
Apr 25, 2023 0.0450 0.0450 0.0450 0.0450 12,406 +0.00(+0.00%)
Apr 24, 2023 0.0481 0.0481 0.0450 0.0450 77,307 -0.01(-10.00%)
Apr 21, 2023 0.0481 0.0500 0.0481 0.0500 22,609 +0.00(+0.00%)
Apr 20, 2023 0.0500 0.0540 0.0500 0.0500 11,954 +0.00(+0.00%)
Apr 19, 2023 0.0591 0.0700 0.0491 0.0500 166,089 -0.01(-23.08%)
Apr 18, 2023 0.0641 0.0700 0.0641 0.0650 3,272 -0.01(-18.75%)
Apr 17, 2023 0.0650 0.0800 0.0650 0.0800 33,006 +0.01(+23.08%)
Apr 14, 2023 0.0650 0.0776 0.0601 0.0650 83,520 +0.02(+44.44%)
Apr 13, 2023 0.0486 0.0810 0.0450 0.0450 148,844 +0.01(+21.62%)
Apr 12, 2023 0.0530 0.0649 0.0370 0.0370 71,147 -0.03(-43.08%)
Apr 10, 2023 0.0650 104 +0.01(+30.00%)
Apr 06, 2023 0.0547 0.0547 0.0475 0.0500 75,204 -0.00(-8.42%)
Apr 05, 2023 0.0475 0.0546 0.0474 0.0546 28,504 +0.00(+9.20%)
Apr 04, 2023 0.0500 0.0500 0.0402 0.0500 52,347 -0.00(-8.93%)
Apr 03, 2023 0.0400 0.0549 0.0350 0.0549 107,119 +0.01(+22.82%)
Mar 31, 2023 0.0447 0.0447 0.0447 0.0447 2,074 -0.00(-0.22%)
Mar 30, 2023 0.0420 0.0448 0.0392 0.0448 58,928 +0.01(+14.29%)
Mar 29, 2023 0.0448 0.0448 0.0392 0.0392 16,011 +0.01(+30.23%)
Mar 28, 2023 0.0375 0.0375 0.0301 0.0301 17,418 +0.00(+0.00%)
Mar 24, 2023 0.0301 4 -0.00(-4.14%)
Mar 23, 2023 0.0314 0.0314 0.0314 0.0314 53,660 -0.00(-0.32%)
Mar 22, 2023 0.0327 0.0327 0.0315 0.0315 5,850 -0.00(-10.00%)
Mar 21, 2023 0.0390 0.0390 0.0330 0.0350 91,574 +0.00(+9.38%)
Mar 20, 2023 0.0306 0.0330 0.0306 0.0320 93,201 -0.00(-0.31%)
Mar 17, 2023 0.0360 0.0431 0.0321 0.0321 47,003 -0.01(-19.75%)
Mar 16, 2023 0.0590 0.0590 0.0400 0.0400 84,653 +0.00(+0.00%)
Mar 15, 2023 0.0371 0.0423 0.0360 0.0400 46,756 -0.00(-4.76%)
Mar 14, 2023 0.0500 0.0601 0.0350 0.0420 14,705 +0.00(+5.00%)
Mar 13, 2023 0.0390 0.0686 0.0390 0.0400 90,325 +0.00(+2.56%)
Mar 10, 2023 0.0309 0.0390 0.0300 0.0390 104,110 +0.01(+30.00%)
Mar 09, 2023 0.0350 0.0350 0.0281 0.0300 254,256 -0.01(-14.29%)
Mar 08, 2023 0.0398 0.0398 0.0347 0.0350 176,824 -0.00(-12.06%)
Mar 07, 2023 0.0320 0.0487 0.0320 0.0398 191,225 +0.01(+25.16%)
Mar 06, 2023 0.0340 0.0547 0.0250 0.0318 274,925 -0.00(-6.47%)
Mar 03, 2023 0.0350 0.0500 0.0327 0.0340 195,480 -0.00(-2.86%)
Mar 02, 2023 0.0301 0.0525 0.0251 0.0350 230,258 +0.01(+17.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.