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
18th Jul 2025 (Fri) 0.3889 0.3889 0.325 0.325 0
17th Jul 2025 (Thu) 0.3889 0.3889 0.33 0.33 1,756
16th Jul 2025 (Wed) 0.24 0.43 0.1825 0.39 7,032
15th Jul 2025 (Tue) 0.1288 0.1288 0.1001 0.1001 0
14th Jul 2025 (Mon) 0.1288 0.1288 0.0969 0.129 350
11th Jul 2025 (Fri) 0.1325 0.1689 0.1325 0.1689 0
10th Jul 2025 (Thu) 0.1325 0.1325 0.116 0.17 400
9th Jul 2025 (Wed) 0.0851 0.18 0.0851 0.18 0
8th Jul 2025 (Tue) 0.0851 0.15 0.0851 0.15 0
7th Jul 2025 (Mon) 0.0851 0.0851 0.0751 0.2329 200
4th Jul 2025 (Fri) 0.14 0.15 0.14 0.1305 1,000
3rd Jul 2025 (Thu) 0.14 0.15 0.14 0.1305 1,000
2nd Jul 2025 (Wed) 0.134 0.134 0.134 0.14 100
1st Jul 2025 (Tue) 0.12 0.12 0.0996 0.104 900
30th Jun 2025 (Mon) 0.12 0.12 0.12 0.12 100
27th Jun 2025 (Fri) 0.10 0.10 0.10 0.128 300
26th Jun 2025 (Thu) 0.1021 0.1021 0.1021 0.117 223
25th Jun 2025 (Wed) 0.13 0.134 0.13 0.129 2,000
24th Jun 2025 (Tue) 0.129 0.129 0.129 0.129 217
23rd Jun 2025 (Mon) 0.0946 0.0946 0.0946 0.1054 1,437
20th Jun 2025 (Fri) 0.2088 0.2088 0.1731 0.1731 0
19th Jun 2025 (Thu) 0.2088 0.2088 0.19 0.19 70
18th Jun 2025 (Wed) 0.2088 0.2088 0.19 0.19 70
17th Jun 2025 (Tue) 0.2088 0.2088 0.208 0.21 219
16th Jun 2025 (Mon) 0.22 0.22 0.2116 0.2116 400
13th Jun 2025 (Fri) 0.25 0.25 0.2123 0.2123 0
12th Jun 2025 (Thu) 0.25 0.25 0.25 0.2399 2,137
11th Jun 2025 (Wed) 0.2701 0.2701 0.2357 0.2599 2,200
10th Jun 2025 (Tue) 0.2873 0.2873 0.271 0.271 0
9th Jun 2025 (Mon) 0.2873 0.29 0.2873 0.271 2,125
6th Jun 2025 (Fri) 0.246 0.29 0.243 0.2895 400
5th Jun 2025 (Thu) 0.29 0.29 0.29 0.2707 0
4th Jun 2025 (Wed) 0.287 0.2875 0.287 0.2875 0
3rd Jun 2025 (Tue) 0.287 0.287 0.27 0.27 0
2nd Jun 2025 (Mon) 0.287 0.287 0.287 0.287 469
30th May 2025 (Fri) 0.287 0.287 0.287 0.26 251
29th May 2025 (Thu) 0.2307 0.27 0.2307 0.27 0
28th May 2025 (Wed) 0.25 0.25 0.25 0.25 1
27th May 2025 (Tue) 0.2561 0.2561 0.2561 0.2561 0
26th May 2025 (Mon) 0.2561 0.2561 0.2561 0.2561 0
24th May 2025 (Sat) 0.27 0.27 0.2561 0.2561 0
23rd May 2025 (Fri) 0.27 0.27 0.27 0.27 0
22nd May 2025 (Thu) 0.27 0.27 0.27 0.27 0
21st May 2025 (Wed) 0.27 0.27 0.27 0.27 100
FTSE 100 Latest
Value9,012.99
Change20.87