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)

$ 0.60   -0.15 (-20.00%) Volume: 47.74k 3:49 PM EST Feb 21, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/21/18 0.45 0.69 0.25 0.60 47,744 -0.15 -20.00% 0.60 21.54k 28
02/20/18 0.81 0.81 0.75 0.75 9,091 -0.06 -7.41% 0.75 7.23k 14
02/16/18 0.75 1.00 0.71 0.81 42,351 0.06 8.00% 0.81 37.26k 30
02/15/18 0.76 0.76 0.70 0.75 9,581 -0.02 -2.60% 0.75 6.99k 17
02/14/18 0.75 0.79 0.726 0.77 14,849 0.02 2.67% 0.77 11.25k 15
02/13/18 0.77 0.85 0.70 0.75 45,304 -0.04 -5.06% 0.75 34.18k 41
02/12/18 0.84 0.84 0.77 0.79 8,304 -0.04 -4.82% 0.79 6.45k 15
02/09/18 0.82 0.8345 0.79 0.83 15,235 0.01 1.22% 0.83 12.4k 13
02/08/18 0.88 0.88 0.82 0.82 13,311 -0.08 -8.89% 0.82 11.25k 10
02/07/18 0.94 0.94 0.8954 0.90 16,196 0.02 2.27% 0.90 14.99k 14
02/06/18 0.94 0.94 0.80 0.88 3,264 0.012996 1.50% 0.88 2.81k 6
02/05/18 1.00 1.00 0.721 0.867004 60,751 -0.142996 -14.16% 0.867004 55.64k 38
02/02/18 1.04 1.08 1.01 1.01 11,729 -0.06 -5.61% 1.01 12.14k 20
02/01/18 1.22 1.25 1.03 1.07 38,295 -0.1777 -14.24% 1.07 44.33k 67
01/31/18 1.27 1.27 1.21 1.2477 1,938 -0.0223 -1.76% 1.2477 2.44k 12
01/30/18 1.37 1.38 1.16 1.27 35,499 -0.06 -4.51% 1.27 46.94k 60
01/29/18 1.25 1.47 1.25 1.33 85,127 0.08 6.40% 1.33 110.47k 73
01/26/18 1.40 1.44 1.16 1.25 28,634 -0.20 -13.79% 1.25 37.46k 62
01/25/18 1.49 1.58 1.34 1.45 22,025 -0.04 -2.68% 1.45 33.24k 71
01/24/18 1.49 1.50 1.33 1.49 42,791 0.00 0.00% 1.49 63.76k 48
01/23/18 1.59 1.59 1.46 1.49 37,317 0.05 3.47% 1.49 55.95k 43
01/22/18 1.416 1.48 1.40 1.44 11,964 0.04 2.86% 1.44 17.32k 21