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
20th May 2026 (Wed) 0.0095 0.0095 0.0095 0.0095 0
19th May 2026 (Tue) 0.0095 0.0095 0.0095 0.0095 0
18th May 2026 (Mon) 0.0095 0.0095 0.0095 0.0095 3,933
15th May 2026 (Fri) 0.0035 0.0035 0.0002 0.0023 36,255
14th May 2026 (Thu) 0.0035 0.0036 0.0035 0.0036 100
13th May 2026 (Wed) 0.0075 0.0259 0.0035 0.0148 87,500
12th May 2026 (Tue) 0.0278 0.1029 0.0214 0.0298 7,380
11th May 2026 (Mon) 0.0259 0.0295 0.0193 0.0278 2,120
8th May 2026 (Fri) 0.0298 0.032 0.0224 0.032 1,250
7th May 2026 (Thu) 0.0242 0.03 0.0228 0.033 7,433
6th May 2026 (Wed) 0.024 0.0328 0.0231 0.0357 619
5th May 2026 (Tue) 0.0264 0.04 0.0185 0.0344 3,200
4th May 2026 (Mon) 0.0394 0.0456 0.0349 0.052 900
1st May 2026 (Fri) 0.045 0.045 0.0397 0.0397 0
30th Apr 2026 (Thu) 0.045 0.045 0.0247 0.0395 2,900
29th Apr 2026 (Wed) 0.0549 0.0549 0.0539 0.0539 0
28th Apr 2026 (Tue) 0.0549 0.0549 0.0549 0.0549 100
27th Apr 2026 (Mon) 0.0425 0.0425 0.0425 0.0588 200
24th Apr 2026 (Fri) 0.057 0.057 0.0405 0.0586 4,581
23rd Apr 2026 (Thu) 0.0499 0.0598 0.0437 0.0598 1,100
22nd Apr 2026 (Wed) 0.0462 0.0462 0.0416 0.0631 3,276
21st Apr 2026 (Tue) 0.051 0.063 0.051 0.0658 2,435
20th Apr 2026 (Mon) 0.054 0.0625 0.0504 0.0667 7,022
17th Apr 2026 (Fri) 0.0694 0.0694 0.0554 0.0694 17,723
16th Apr 2026 (Thu) 0.0598 0.0684 0.055 0.0728 4,677
15th Apr 2026 (Wed) 0.0526 0.0558 0.0514 0.0779 1,500
14th Apr 2026 (Tue) 0.0725 0.0775 0.056 0.075 23,552
13th Apr 2026 (Mon) 0.057 0.077 0.057 0.077 0
10th Apr 2026 (Fri) 0.057 0.0745 0.057 0.0745 3,495
9th Apr 2026 (Thu) 0.057 0.057 0.0533 0.0533 0
8th Apr 2026 (Wed) 0.057 0.0711 0.057 0.0711 0
7th Apr 2026 (Tue) 0.057 0.0627 0.056 0.0711 799
6th Apr 2026 (Mon) 0.0543 0.0576 0.0535 0.0681 2,400
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
FTSE 100 Latest
Value10,443.47
Change11.13