Do You Like Swing Trading?
Learn how we win with easy 3-5 day holds.
Be 'active' in the market while NOT being tied to your desk.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Digital Arts Media Network Inc (DATI)

$ 1.15   0.05 (+4.55%) Volume: 48.65k 3:42 PM EST Dec 13, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/17 1.15 1.24 1.01 1.15 48,653 0.05 4.55% 1.15 58.03k 52
12/12/17 1.18 1.24 0.70 1.10 99,166 -0.14 -11.29% 1.10 96.48k 125
12/11/17 1.20 1.25 1.15 1.24 60,032 0.04 3.33% 1.24 72.59k 42
12/08/17 1.20 1.30 1.10 1.20 41,695 0.00 0.00% 1.20 49.09k 51
12/07/17 1.04 1.38 1.006 1.20 93,491 0.16 15.38% 1.20 108.61k 108
12/06/17 1.02 1.04 1.00 1.04 15,789 0.04 4.00% 1.04 16.09k 31
12/05/17 0.9949 1.03 0.9649 1.00 29,315 0.0001 0.01% 1.00 29.17k 44
12/04/17 0.974723 1.00 0.9201 0.9999 14,686 0.0699 7.52% 0.9999 14.35k 29
12/01/17 1.00 1.00 0.9001 0.93 14,114 -0.07 -7.00% 0.93 13.47k 24
11/30/17 1.00 1.00 0.89 1.00 5,300 0.10 11.11% 1.00 4.8k 9
11/29/17 0.8901 0.9199 0.8901 0.90 13,924 -0.05 -5.26% 0.90 12.56k 10
11/28/17 0.94 1.00 0.85 0.95 21,780 0.15 18.75% 0.95 20.48k 21
11/27/17 1.03 1.03 0.51 0.80 48,620 -0.22 -21.57% 0.80 42.43k 61
11/24/17 1.02 1.03 1.01 1.02 4,834 -0.01 -0.97% 1.02 4.92k 9
11/22/17 1.04 1.04 1.03 1.03 6,268 -0.02 -1.90% 1.03 6.49k 17
11/21/17 1.0331 1.05 1.01 1.05 59,722 0.01 0.96% 1.05 61.03k 48
11/20/17 0.98 1.14 0.95 1.04 39,454 0.06 6.12% 1.04 39.57k 44
11/17/17 0.92 0.98 0.9062 0.98 25,145 0.06 6.52% 0.98 23.33k 24
11/16/17 0.92 0.95 0.8892 0.92 8,337 0.00 0.00% 0.92 7.7k 15
11/15/17 0.94 0.94 0.8814 0.92 17,725 -0.03 -3.16% 0.92 16.2k 18
11/14/17 0.946605 0.9665 0.93394 0.95 9,934 0.0007 0.07% 0.95 9.46k 16