Daily Pre-Market Movers
Receive our daily pre-market mover email, free.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Digital Arts Media Network Inc (DATI)

$ 0.77   -0.08 (-9.41%) Volume: 2.99k 12:08 PM EDT Oct 20, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/20/17 0.77 0.85 0.77 0.77 2,990 -0.08 -9.41% 0.77 2.38k 9
10/19/17 0.87 1.00 0.85 0.85 9,697 -0.02 -2.30% 0.85 8.47k 16
10/18/17 0.87 1.00 0.87 0.87 9,411 0.02 2.35% 0.87 8.83k 9
10/17/17 0.8755 0.90 0.85 0.85 2,507 -0.051 -5.66% 0.85 2.18k 9
10/16/17 1.01 1.0376 0.901 0.901 12,027 -0.109 -10.79% 0.901 11.44k 13
10/13/17 0.9999 1.01 0.93 1.01 13,799 0.0101 1.01% 1.01 13.73k 12
10/12/17 0.89 0.9999 0.89 0.9999 2,518 0.0644 6.88% 0.9999 2.29k 5
10/11/17 1.01 1.01 0.9355 0.9355 12,975 -0.0645 -6.45% 0.9355 13.05k 13
10/10/17 1.02 1.02 0.8792 1.00 22,170 -0.05 -4.76% 1.00 21.03k 35
10/09/17 1.15 1.15 1.05 1.05 28,013 -0.10 -8.70% 1.05 29.76k 21
10/06/17 1.08 1.18 1.00 1.15 15,253 0.08 7.48% 1.15 17.12k 52
10/05/17 1.14 1.19 1.00 1.07 19,392 -0.07 -6.14% 1.07 21.03k 56
10/04/17 1.43 1.45 0.9402 1.14 144,931 -0.21 -15.56% 1.14 187.75k 330
10/03/17 1.12 1.35 1.12 1.35 24,619 0.228 20.32% 1.35 31.21k 28
10/02/17 1.15 1.23 1.122 1.122 9,137 -0.098 -8.03% 1.122 10.41k 9
09/29/17 1.17 1.23 1.15 1.22 6,870 0.00 0.00% 1.22 8.07k 10
09/28/17 1.16 1.22 1.16 1.22 6,521 -0.01 -0.81% 1.22 7.57k 3
09/27/17 1.15 1.23 1.15 1.23 4,600 0.02 1.65% 1.23 5.3k 3
09/26/17 N/A N/A N/A 1.21 30 0.00 0.00% 1.21 N/A 1
09/25/17 1.13 1.21 1.02 1.21 50,072 0.08 7.08% 1.21 58.58k 11
09/22/17 1.23 1.23 0.80 1.13 899 -0.10 -8.13% 1.13 1.01k 9
09/21/17 1.23 1.24 1.1763 1.23 4,018 0.00 0.00% 1.23 4.85k 17
09/20/17 1.23 1.23 1.23 1.23 640 0.01 0.82% 1.23 787.20 3