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
3rd Apr 2026 (Fri) 0.0558 0.0631 0.0558 0.0631 0
2nd Apr 2026 (Thu) 0.0558 0.0631 0.0558 0.0631 0
1st Apr 2026 (Wed) 0.0558 0.07 0.0508 0.0741 7,892
31st Mar 2026 (Tue) 0.0554 0.0738 0.0554 0.0738 20
30th Mar 2026 (Mon) 0.0554 0.0739 0.0551 0.0738 300
27th Mar 2026 (Fri) 0.07 0.07 0.055 0.0739 4,684
26th Mar 2026 (Thu) 0.0572 0.077 0.0552 0.0779 10,700
25th Mar 2026 (Wed) 0.0782 0.0782 0.0782 0.0782 0
24th Mar 2026 (Tue) 0.06 0.0647 0.06 0.0647 0
23rd Mar 2026 (Mon) 0.06 0.075 0.0563 0.078 6,200
20th Mar 2026 (Fri) 0.059 0.0723 0.0519 0.072 2,848
19th Mar 2026 (Thu) 0.0604 0.061 0.0504 0.068 1,976
18th Mar 2026 (Wed) 0.0599 0.0724 0.0599 0.0724 0
17th Mar 2026 (Tue) 0.0599 0.0698 0.0591 0.0724 5,300
16th Mar 2026 (Mon) 0.0574 0.0881 0.0574 0.0881 2,025
13th Mar 2026 (Fri) 0.0574 0.0695 0.0574 0.0763 2,138
12th Mar 2026 (Thu) 0.0695 0.074 0.0581 0.075 641
11th Mar 2026 (Wed) 0.0696 0.0744 0.0696 0.0744 0
10th Mar 2026 (Tue) 0.0696 0.0696 0.059 0.0771 9,698
9th Mar 2026 (Mon) 0.054 0.0697 0.054 0.0697 0
6th Mar 2026 (Fri) 0.054 0.0551 0.054 0.0696 0
5th Mar 2026 (Thu) 0.0697 0.0697 0.0697 0.0697 0
4th Mar 2026 (Wed) 0.0697 0.0697 0.0697 0.0697 100
3rd Mar 2026 (Tue) 0.0749 0.0749 0.0688 0.0688 0
2nd Mar 2026 (Mon) 0.0749 0.0813 0.0545 0.0688 100
27th Feb 2026 (Fri) 0.0728 0.0813 0.0728 0.0813 0
26th Feb 2026 (Thu) 0.0728 0.0749 0.0728 0.0749 0
25th Feb 2026 (Wed) 0.0728 0.0728 0.0675 0.0675 0
24th Feb 2026 (Tue) 0.0728 0.0794 0.0728 0.0794 0
23rd Feb 2026 (Mon) 0.0728 0.08 0.0559 0.0794 5,754
20th Feb 2026 (Fri) 0.0534 0.075 0.0534 0.0875 6,044
19th Feb 2026 (Thu) 0.07 0.07 0.0545 0.095 700
18th Feb 2026 (Wed) 0.10 0.10 0.0512 0.075 48,489
17th Feb 2026 (Tue) 0.115 0.115 0.0873 0.1149 13,700
16th Feb 2026 (Mon) 0.1298 0.1298 0.096 0.1399 1,133
13th Feb 2026 (Fri) 0.1298 0.1298 0.096 0.1399 1,133
12th Feb 2026 (Thu) 0.144 0.15 0.144 0.15 0
11th Feb 2026 (Wed) 0.144 0.1493 0.1124 0.15 800
10th Feb 2026 (Tue) 0.1075 0.148 0.075 0.145 19,000
9th Feb 2026 (Mon) 0.15 0.15 0.121 0.121 0
6th Feb 2026 (Fri) 0.15 0.1699 0.15 0.1699 0
FTSE 100 Latest
Value10,436.29
Change71.50