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 (%)
Oct 31, 2024 0.1500 0.2200 0.1500 0.2025 24,350 -0.02(-7.95%)
Oct 30, 2024 0.2250 0.2250 0.2200 0.2200 2,101 -0.11(-32.52%)
Oct 29, 2024 0.3500 0.3500 0.2500 0.3260 3,351 -0.02(-6.86%)
Oct 28, 2024 0.3500 0.3500 0.1570 0.3500 1,415 +0.23(+191.67%)
Oct 23, 2024 0.1200 0 -0.12(-50.00%)
Oct 21, 2024 0.2400 80 -0.07(-21.31%)
Oct 17, 2024 0.3050 0 +0.04(+17.31%)
Oct 16, 2024 0.2800 0.3000 0.2500 0.2600 5,916 +0.07(+38.67%)
Oct 15, 2024 0.3000 0.3000 0.1875 0.1875 6,470 -0.34(-64.29%)
Oct 11, 2024 0.5250 9 -0.12(-19.23%)
Oct 10, 2024 0.4200 0.6500 0.4200 0.6500 1,147 +0.23(+54.76%)
Oct 09, 2024 0.4623 0.4623 0.1861 0.4200 6,767 -0.04(-9.15%)
Oct 08, 2024 0.3001 0.5640 0.3000 0.4623 7,101 -0.56(-54.68%)
Sep 26, 2024 1.020 0 +0.27(+36.00%)
Sep 24, 2024 0.7500 50 +0.01(+1.35%)
Sep 19, 2024 0.7400 1 +0.09(+13.85%)
Sep 17, 2024 0.6500 0 +0.10(+18.18%)
Sep 16, 2024 0.5500 0.6000 0.5500 0.5500 1,239 -0.05(-7.95%)
Sep 13, 2024 0.6000 0.6000 0.5975 0.5975 450 +0.01(+1.70%)
Sep 12, 2024 0.5750 0.6201 0.5750 0.5875 2,984 +0.02(+3.27%)
Sep 11, 2024 0.6202 0.6202 0.5689 0.5689 2,800 -0.43(-43.11%)
Sep 05, 2024 1.000 0 +0.00(+0.00%)
Sep 04, 2024 1.000 1.000 1.000 1.000 393 -0.04(-3.85%)
Aug 30, 2024 1.040 0 +0.04(+4.00%)
Aug 28, 2024 1.000 20 -0.03(-2.91%)
Aug 27, 2024 1.030 1.030 1.030 1.030 102 -0.02(-1.90%)
Aug 23, 2024 1.050 1 +0.05(+5.00%)
Aug 22, 2024 1.000 1.000 1.000 1.000 250 +0.00(+0.00%)
Aug 21, 2024 1.000 1.000 1.000 1.000 835 +0.00(+0.00%)
Aug 20, 2024 1.000 1.000 1.000 1.000 500 +0.00(+0.00%)
Aug 19, 2024 1.030 1.050 1.000 1.000 773 -0.03(-2.91%)
Aug 16, 2024 1.040 1.050 1.020 1.030 6,914 +0.00(+0.00%)
Aug 15, 2024 1.038 1.050 1.030 1.030 5,921 +0.03(+3.00%)
Aug 14, 2024 1.032 1.050 1.000 1.000 5,456 -0.05(-4.76%)
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.