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)

$ 0.83   0.012 (+1.47%) Volume: 4.42k 2:43 PM EDT Jun 22, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/22/18 0.80 0.835 0.798 0.83 4.42k 0.012 1.47% 0.83 3.57k 14
06/21/18 0.75 0.835 0.75 0.818 10.74k -0.032 -3.76% 0.818 8.36k 20
06/20/18 0.725 0.85 0.725 0.85 10.16k -0.0099 -1.15% 0.85 7.6k 9
06/19/18 0.792 0.868 0.72 0.8599 30.5k 0.0046 0.54% 0.8599 25.32k 31
06/18/18 0.85 0.89 0.6321 0.8553 57.27k 0.0153 1.82% 0.8553 45.87k 50
06/15/18 0.89 0.89 0.84 0.84 11.06k -0.05 -5.62% 0.84 9.39k 7
06/14/18 0.85 0.8999 0.813 0.89 22.97k 0.0108 1.23% 0.89 19.74k 29
06/13/18 0.819 0.8792 0.819 0.8792 1.35k 0.0652 8.01% 0.8792 1.17k 4
06/12/18 0.90 0.90 0.812 0.814 17k -0.096 -10.55% 0.814 14.52k 14
06/11/18 0.656 0.92 0.656 0.91 29.75k -0.0099 -1.08% 0.91 25.42k 22
06/08/18 0.895 0.92 0.82 0.9199 9.67k 0.0399 4.53% 0.9199 8.57k 22
06/07/18 0.80 0.90 0.765 0.88 4.19k 0.03 3.53% 0.88 3.59k 5
06/06/18 0.9175 0.92 0.85 0.85 3.34k -0.06 -6.59% 0.85 2.96k 10
06/05/18 0.90 0.92 0.83 0.91 4.86k 0.01 1.11% 0.91 4.35k 13
06/04/18 0.8001 0.90 0.7105 0.90 13.92k 0.0939 11.65% 0.90 11.04k 17
06/01/18 0.90 0.94 0.8061 0.8061 18.77k -0.0439 -5.16% 0.8061 16.65k 20
05/31/18 0.8621 0.90 0.85 0.85 6.53k 0.00 0.00% 0.85 5.64k 8
05/30/18 0.94 0.94 0.85 0.85 5.2k -0.05 -5.56% 0.85 4.68k 8
05/29/18 0.8501 0.90 0.8501 0.90 11.2k 0.00 0.00% 0.90 9.88k 10
05/25/18 0.94 0.94 0.8601 0.90 10.27k -0.04 -4.26% 0.90 9.34k 10
05/24/18 0.852 0.94 0.852 0.94 26.97k 0.01 1.08% 0.94 24.49k 31
05/23/18 0.98 0.98 0.85 0.93 27.65k 0.08 9.41% 0.93 24.85k 22
05/22/18 0.92 0.93 0.85 0.85 27.01k -0.06 -6.59% 0.85 24.54k 24