Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Data Storage Co (DTSTW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.1816 0.1816 0.18 0.18 0
18th Sep 2025 (Thu) 0.1816 0.2072 0.1816 0.2072 0
17th Sep 2025 (Wed) 0.1816 0.2085 0.1816 0.2073 749
16th Sep 2025 (Tue) 0.1778 0.2086 0.1778 0.2086 0
15th Sep 2025 (Mon) 0.1778 0.184 0.1778 0.184 0
12th Sep 2025 (Fri) 0.1778 0.18 0.1778 0.18 0
11th Sep 2025 (Thu) 0.1778 0.1778 0.1425 0.1944 4,764
10th Sep 2025 (Wed) 0.2439 0.2439 0.22 0.22 0
9th Sep 2025 (Tue) 0.2439 0.2439 0.1876 0.1876 23,525
8th Sep 2025 (Mon) 0.21 0.21 0.21 0.225 69
5th Sep 2025 (Fri) 0.20 0.2193 0.20 0.2193 0
4th Sep 2025 (Thu) 0.20 0.2197 0.20 0.2197 0
3rd Sep 2025 (Wed) 0.20 0.20 0.20 0.2197 700
2nd Sep 2025 (Tue) 0.18 0.18 0.18 0.22 300
1st Sep 2025 (Mon) 0.17 0.17 0.17 0.2299 643
29th Aug 2025 (Fri) 0.17 0.17 0.17 0.2299 643
28th Aug 2025 (Thu) 0.18 0.18 0.175 0.2397 5,243
27th Aug 2025 (Wed) 0.2161 0.2161 0.215 0.215 90
26th Aug 2025 (Tue) 0.2161 0.2163 0.2161 0.23 585
25th Aug 2025 (Mon) 0.24 0.2645 0.24 0.26 1,355
22nd Aug 2025 (Fri) 0.21 0.22 0.21 0.248 700
21st Aug 2025 (Thu) 0.22 0.2452 0.22 0.2452 2,397
20th Aug 2025 (Wed) 0.256 0.2599 0.256 0.2599 0
19th Aug 2025 (Tue) 0.256 0.26 0.256 0.2599 393
18th Aug 2025 (Mon) 0.2032 0.26 0.2032 0.26 100
15th Aug 2025 (Fri) 0.2032 0.2521 0.2032 0.2521 100
14th Aug 2025 (Thu) 0.2032 0.2032 0.2027 0.2547 0
13th Aug 2025 (Wed) 0.2675 0.2799 0.2675 0.2799 48
12th Aug 2025 (Tue) 0.2675 0.2799 0.2675 0.2799 0
11th Aug 2025 (Mon) 0.2675 0.2675 0.2627 0.2945 1,807
8th Aug 2025 (Fri) 0.23 0.23 0.23 0.294 923
7th Aug 2025 (Thu) 0.2069 0.23 0.2069 0.23 300
6th Aug 2025 (Wed) 0.2499 0.2499 0.2025 0.2025 0
5th Aug 2025 (Tue) 0.2499 0.2499 0.2499 0.2499 638
4th Aug 2025 (Mon) 0.28 0.28 0.27 0.245 3,193
1st Aug 2025 (Fri) 0.35 0.35 0.31 0.31 0
31st Jul 2025 (Thu) 0.35 0.35 0.31 0.31 0
30th Jul 2025 (Wed) 0.35 0.3502 0.35 0.3502 46
29th Jul 2025 (Tue) 0.35 0.35 0.30 0.30 0
28th Jul 2025 (Mon) 0.35 0.35 0.35 0.35 0
25th Jul 2025 (Fri) 0.35 0.35 0.32 0.32 125
24th Jul 2025 (Thu) 0.35 0.3709 0.35 0.3709 0
23rd Jul 2025 (Wed) 0.35 0.368 0.35 0.368 0
22nd Jul 2025 (Tue) 0.35 0.35 0.35 0.32 1,000
FTSE 100 Latest
Value9,216.67
Change0.00