Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deepspatial Inc (CSE: DSAI )

0.0350 UNCHANGED
Official Closing Price Updated: 10:50 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 0.1200 0.1200 0.1100 0.1200 41,000 +0.00(+0.00%)
May 28, 2021 0.1200 0.1200 0.1200 0.1200 59,100 +0.00(+0.00%)
May 27, 2021 0.1400 0.1400 0.1200 0.1200 100,500 -0.02(-14.29%)
May 26, 2021 0.1400 0.1400 0.1350 0.1400 34,750 -0.00(-3.45%)
May 25, 2021 0.1500 0.1500 0.1400 0.1450 96,000 -0.01(-3.33%)
May 21, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 20, 2021 0.1600 0.1600 0.1500 0.1500 9,000 +0.01(+7.14%)
May 19, 2021 0.1400 0.1450 0.1400 0.1400 35,020 -0.00(-3.45%)
May 18, 2021 0.1500 0.1500 0.1450 0.1450 40,500 -0.01(-6.45%)
May 17, 2021 0.1600 0.1600 0.1550 0.1550 23,145 -0.01(-3.13%)
May 14, 2021 0.1500 0.1600 0.1500 0.1600 59,167 +0.01(+6.67%)
May 12, 2021 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 11, 2021 0.1800 0.1800 0.1250 0.1500 100,750 -0.02(-11.76%)
May 10, 2021 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
May 07, 2021 0.1700 0.1700 0.1500 0.1700 71,000 +0.01(+3.03%)
May 06, 2021 0.1700 0.1700 0.1650 0.1650 48,000 +0.01(+3.13%)
May 05, 2021 0.1800 0.1800 0.1600 0.1600 68,000 -0.02(-13.51%)
May 04, 2021 0.1700 0.1850 0.1700 0.1850 50,500 +0.01(+8.82%)
May 03, 2021 0.1800 0.1800 0.1700 0.1700 6,000 -0.01(-8.11%)
Apr 30, 2021 0.1850 0.1850 0.1850 0.1850 5,500 +0.00(+0.00%)
Apr 29, 2021 0.1800 0.1850 0.1700 0.1850 26,000 +0.00(+0.00%)
Apr 28, 2021 0.1900 0.1900 0.1850 0.1850 43,000 -0.02(-7.50%)
Apr 27, 2021 0.2000 0.2000 0.2000 0.2000 1,000 +0.02(+11.11%)
Apr 26, 2021 0.1800 0.1800 0.1800 0.1800 500 +0.01(+5.88%)
Apr 23, 2021 0.1900 0.1900 0.1700 0.1700 22,000 -0.02(-12.82%)
Apr 22, 2021 0.1850 0.1950 0.1800 0.1950 39,100 +0.01(+5.41%)
Apr 21, 2021 0.1850 0.1850 0.1850 0.1850 25,000 +0.00(+0.00%)
Apr 20, 2021 0.2050 0.2050 0.1750 0.1850 214,600 -0.02(-9.76%)
Apr 19, 2021 0.2000 0.2050 0.2000 0.2050 30,950 +0.00(+2.50%)
Apr 16, 2021 0.2100 0.2100 0.2000 0.2000 34,200 -0.01(-4.76%)
Apr 15, 2021 0.2100 0.2100 0.2100 0.2100 186,809 +0.00(+0.00%)
Apr 14, 2021 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Apr 13, 2021 0.2100 0.2100 0.2100 0.2100 3,000 +0.00(+0.00%)
Apr 12, 2021 0.2100 0.2100 0.2100 0.2100 36,885 +0.00(+0.00%)
Apr 09, 2021 0.2300 0.2300 0.2000 0.2100 118,800 -0.03(-12.50%)
Apr 08, 2021 0.2200 0.2400 0.2200 0.2400 98,001 +0.01(+4.35%)
Apr 07, 2021 0.2300 0.2300 0.2300 0.2300 14,234 +0.01(+4.55%)
Apr 06, 2021 0.2100 0.2300 0.2100 0.2200 111,450 +0.00(+0.00%)
Apr 05, 2021 0.2300 0.2350 0.2200 0.2200 75,216 +0.01(+2.33%)
Apr 01, 2021 0.2150 0.2150 0.2150 0 -0.02(-6.52%)
Mar 31, 2021 0.2100 0.2300 0.2050 0.2300 118,300 +0.03(+12.20%)
Mar 30, 2021 0.2100 0.2100 0.2050 0.2050 101,000 -0.01(-2.38%)
Mar 29, 2021 0.2200 0.2250 0.2100 0.2100 55,500 -0.02(-8.70%)
Mar 26, 2021 0.2400 0.2400 0.2300 0.2300 13,500 +0.01(+4.55%)
Mar 25, 2021 0.2200 0.2200 0.2200 0.2200 5,500 +0.01(+4.76%)
Mar 24, 2021 0.2300 0.2350 0.2100 0.2100 267,639 -0.02(-8.70%)
Mar 23, 2021 0.2400 0.2400 0.2200 0.2300 45,630 -0.01(-4.17%)
Mar 22, 2021 0.2450 0.2450 0.2300 0.2400 71,680 +0.01(+4.35%)
Mar 19, 2021 0.2450 0.2450 0.2000 0.2300 189,900 +0.04(+17.95%)
Mar 18, 2021 0.2400 0.2400 0.1900 0.1950 104,045 -0.02(-9.30%)
Mar 17, 2021 0.2400 0.2400 0.2150 0.2150 20,460 -0.04(-14.00%)
Mar 16, 2021 0.2400 0.2500 0.2200 0.2500 105,010 +0.02(+6.38%)
Mar 15, 2021 0.2550 0.2650 0.2300 0.2350 180,414 -0.03(-9.62%)
Mar 12, 2021 0.2650 0.2650 0.2600 0.2600 44,500 -0.01(-1.89%)
Mar 11, 2021 0.2700 0.2700 0.2600 0.2650 41,900 +0.00(+0.00%)
Mar 10, 2021 0.2750 0.2750 0.2500 0.2650 105,360 -0.01(-3.64%)
Mar 09, 2021 0.2800 0.2800 0.2550 0.2750 219,093 -0.01(-3.51%)
Mar 08, 2021 0.2800 0.3100 0.2800 0.2850 330,127 -0.02(-5.00%)
Mar 05, 2021 0.3300 0.3300 0.2800 0.3000 340,500 -0.06(-16.67%)
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.