Advertisement
U.S. Markets open in 1 hr
S&P Futures
5,891.75 -4.75 (-0.08%) Dow Futures
43,478.00 -90.00 (-0.21%) Nasdaq Futures
20,507.25 +13.50 (+0.07%) Russell 2000 Futures
2,317.60 +4.00 (+0.17%) Crude Oil
67.25 +0.23 (+0.34%) Gold
2,600.30 +30.20 (+1.18%)
Data443 Risk Mitigation, Inc. (ATDS)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 03:00PM EST
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | - | - | - | - | - | - |
| Nov 15, 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 1,201 |
| Nov 14, 2024 | 0.2100 | 0.2400 | 0.2001 | 0.2200 | 0.2200 | 7,313 |
| Nov 13, 2024 | 0.2400 | 0.2499 | 0.2100 | 0.2100 | 0.2100 | 15,301 |
| Nov 12, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| Nov 11, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 115 |
| Nov 08, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| Nov 07, 2024 | 0.5900 | 0.5900 | 0.3650 | 0.4000 | 0.4000 | 5,167 |
| Nov 06, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 201 |
| Nov 05, 2024 | 0.1503 | 0.6500 | 0.1500 | 0.6500 | 0.6500 | 20,426 |
| Nov 04, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 400 |
| Nov 01, 2024 | 0.1500 | 0.2100 | 0.1301 | 0.2100 | 0.2100 | 12,636 |
| Oct 31, 2024 | 0.2200 | 0.2200 | 0.1500 | 0.2025 | 0.2025 | 24,350 |
| Oct 30, 2024 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 2,101 |
| Oct 29, 2024 | 0.3500 | 0.3500 | 0.2500 | 0.3260 | 0.3260 | 3,351 |
| Oct 28, 2024 | 0.3500 | 0.3500 | 0.1570 | 0.3500 | 0.3500 | 1,415 |
| Oct 25, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| Oct 24, 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| Oct 23, 2024 | 0.1701 | 0.2100 | 0.1200 | 0.1200 | 0.1200 | 17,519 |
| Oct 22, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| Oct 21, 2024 | 0.3000 | 0.3000 | 0.1750 | 0.2400 | 0.2400 | 8,635 |
| Oct 18, 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
| Oct 17, 2024 | 0.2697 | 0.3050 | 0.2697 | 0.3050 | 0.3050 | 2,052 |
| Oct 16, 2024 | 0.2800 | 0.3000 | 0.2500 | 0.2600 | 0.2600 | 5,916 |
| Oct 15, 2024 | 0.3000 | 0.3000 | 0.1875 | 0.1875 | 0.1875 | 6,470 |
| Oct 14, 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| Oct 11, 2024 | 0.4900 | 0.5250 | 0.4900 | 0.5250 | 0.5250 | 2,280 |
| Oct 10, 2024 | 0.4200 | 0.6500 | 0.4200 | 0.6500 | 0.6500 | 1,147 |
| Oct 09, 2024 | 0.4623 | 0.4623 | 0.1861 | 0.4200 | 0.4200 | 6,767 |
| Oct 08, 2024 | 0.5500 | 0.5640 | 0.3000 | 0.4623 | 0.4623 | 7,101 |
| Oct 07, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Oct 04, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Oct 03, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Oct 02, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Oct 01, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Sep 30, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Sep 27, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Sep 26, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 200 |
| Sep 25, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| Sep 24, 2024 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 500 |
| Sep 23, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| Sep 20, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| Sep 19, 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 150 |
| Sep 18, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| Sep 17, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 150 |
| Sep 16, 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 1,239 |
| Sep 13, 2024 | 0.6000 | 0.6000 | 0.5975 | 0.5975 | 0.5975 | 450 |
| Sep 12, 2024 | 0.6201 | 0.6201 | 0.5750 | 0.5875 | 0.5875 | 2,984 |
| Sep 11, 2024 | 0.6202 | 0.6202 | 0.5689 | 0.5689 | 0.5689 | 2,800 |
| Sep 10, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Sep 09, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Sep 06, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Sep 05, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 460 |
| Sep 04, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 393 |
| Sep 03, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Aug 30, 2024 | 0.6002 | 1.0400 | 0.6002 | 1.0400 | 1.0400 | 344 |
| Aug 29, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Aug 28, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 300 |
| Aug 27, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 102 |
| Aug 26, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Aug 23, 2024 | 1.0800 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 3,190 |
| Aug 22, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 250 |
| Aug 21, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 835 |
| Aug 20, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 500 |
| Aug 19, 2024 | 1.0300 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 773 |
| Aug 16, 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 6,914 |
| Aug 15, 2024 | 1.0375 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 5,921 |
| Aug 14, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 5,456 |
| Aug 13, 2024 | 1.0200 | 1.1500 | 1.0200 | 1.0500 | 1.0500 | 3,237 |
| Aug 12, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Aug 09, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Aug 08, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Aug 07, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Aug 06, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Aug 05, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Aug 02, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Aug 01, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Jul 31, 2024 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | 1.9400 | 250 |
| Jul 30, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Jul 29, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Jul 26, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Jul 25, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Jul 24, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Jul 23, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Jul 22, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Jul 19, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Jul 18, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Jul 17, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Jul 16, 2024 | 3.9500 | 3.9500 | 1.9400 | 1.9400 | 1.9400 | 601 |
| Jul 15, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Jul 12, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Jul 11, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Jul 10, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Jul 09, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Jul 08, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Jul 05, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Jul 03, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Jul 02, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Jul 01, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| Jun 28, 2024 | 1.9400 | 3.5000 | 1.9400 | 1.9400 | 1.9400 | 698 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.