OTC Markets OTCPK - Delayed Quote USD

Data443 Risk Mitigation, Inc. (ATDS)

Compare
0.2150 0.0000 (0.00%)
At close: November 15 at 3:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 8, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Nov 7, 2024 0.5900 0.5900 0.3650 0.4000 0.4000 5,167
Nov 6, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 201
Nov 5, 2024 0.1503 0.6500 0.1500 0.6500 0.6500 20,426
Nov 4, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 400
Nov 1, 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 9, 2024 0.4623 0.4623 0.1861 0.4200 0.4200 6,767
Oct 8, 2024 0.5500 0.5640 0.3000 0.4623 0.4623 7,101
Oct 7, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 -
Oct 4, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 -
Oct 3, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 -
Oct 2, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 -
Oct 1, 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 9, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Sep 6, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Sep 5, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 460
Sep 4, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 393
Sep 3, 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 9, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Aug 8, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Aug 7, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Aug 6, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Aug 5, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Aug 2, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Aug 1, 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 9, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Jul 8, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Jul 5, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Jul 3, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Jul 2, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Jul 1, 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
Jun 27, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jun 26, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jun 25, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jun 24, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jun 21, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jun 20, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jun 18, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jun 17, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jun 14, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jun 13, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jun 12, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jun 11, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jun 10, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jun 7, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jun 6, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jun 5, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jun 4, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jun 3, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
May 31, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
May 30, 2024 1.6300 1.6300 1.1500 1.1500 1.1500 2,484
May 29, 2024 1.7600 1.7600 1.6200 1.6200 1.6200 988
May 28, 2024 1.7600 1.7600 1.7300 1.7600 1.7600 854
May 24, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
May 23, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
May 22, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
May 21, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
May 20, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
May 17, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 150
May 16, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 -
May 15, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 -
May 14, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 -
May 13, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 -
May 10, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 -
May 9, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 -
May 8, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 -
May 7, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 255
May 6, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 -
May 3, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 -
May 2, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 -
May 1, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 -
Apr 30, 2024 2.5100 2.5100 2.0100 2.0100 2.0100 317
Apr 29, 2024 5.2500 5.2500 5.2500 5.2500 5.2500 -
Apr 26, 2024 5.2500 5.2500 5.2500 5.2500 5.2500 -
Apr 25, 2024 5.2500 5.2500 5.2500 5.2500 5.2500 -
Apr 24, 2024 5.2500 5.2500 5.2500 5.2500 5.2500 -
Apr 23, 2024 5.2500 5.2500 5.2500 5.2500 5.2500 -
Apr 22, 2024 5.2500 5.2500 5.2500 5.2500 5.2500 -
Apr 19, 2024 5.2500 5.2500 5.2500 5.2500 5.2500 -
Apr 18, 2024 5.2500 5.2500 5.2500 5.2500 5.2500 -
Apr 17, 2024 5.2500 5.2500 5.2500 5.2500 5.2500 300
Apr 16, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Apr 15, 2024 3.0000 3.0000 2.0000 2.0000 2.0000 294
Apr 12, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Apr 11, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Apr 10, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Apr 9, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Apr 8, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Apr 5, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Apr 4, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Apr 3, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Apr 2, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Apr 1, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Mar 28, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 150
Mar 27, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Mar 26, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Mar 25, 2024 2.9600 3.0000 2.9600 3.0000 3.0000 318
Mar 22, 2024 2.9600 2.9600 2.9600 2.9600 2.9600 100
Mar 21, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Mar 20, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Mar 19, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Mar 18, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Mar 15, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Mar 14, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Mar 13, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Mar 12, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Mar 11, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Mar 8, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 201
Mar 7, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Mar 6, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Mar 5, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 583
Mar 4, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Mar 1, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Feb 29, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Feb 28, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Feb 27, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Feb 26, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 514
Feb 23, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Feb 22, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 105
Feb 21, 2024 3.1000 3.1000 3.0000 3.0000 3.0000 564
Feb 20, 2024 3.3500 3.3500 3.3500 3.3500 3.3500 585
Feb 16, 2024 3.3300 3.3300 3.3300 3.3300 3.3300 -
Feb 15, 2024 3.3300 3.3300 3.3300 3.3300 3.3300 -
Feb 14, 2024 3.3300 3.3300 3.3300 3.3300 3.3300 -
Feb 13, 2024 4.7500 4.7500 3.3300 3.3300 3.3300 221
Feb 12, 2024 5.0000 5.0000 5.0000 5.0000 5.0000 -
Feb 9, 2024 5.0000 5.0000 5.0000 5.0000 5.0000 202
Feb 8, 2024 5.0000 5.0000 5.0000 5.0000 5.0000 196
Feb 7, 2024 5.5000 5.5000 5.5000 5.5000 5.5000 -
Feb 6, 2024 5.5000 5.5000 5.5000 5.5000 5.5000 -
Feb 5, 2024 5.5000 5.5000 5.5000 5.5000 5.5000 -
Feb 2, 2024 5.5000 5.5000 5.5000 5.5000 5.5000 -
Feb 1, 2024 5.5000 5.5000 5.5000 5.5000 5.5000 -
Jan 31, 2024 5.5000 5.5000 5.5000 5.5000 5.5000 -
Jan 30, 2024 5.5000 5.5000 5.5000 5.5000 5.5000 -
Jan 29, 2024 5.5000 5.5000 5.5000 5.5000 5.5000 -
Jan 26, 2024 5.5000 5.5000 5.5000 5.5000 5.5000 176
Jan 25, 2024 5.2500 5.2500 5.2500 5.2500 5.2500 -
Jan 24, 2024 5.2500 5.2500 5.2500 5.2500 5.2500 -
Jan 23, 2024 5.2500 5.2500 5.2500 5.2500 5.2500 -
Jan 22, 2024 5.2500 5.2500 5.2500 5.2500 5.2500 200
Jan 19, 2024 5.5000 5.5000 5.5000 5.5000 5.5000 204
Jan 18, 2024 3.1600 3.1600 3.1600 3.1600 3.1600 -
Jan 17, 2024 3.1600 3.1600 3.1600 3.1600 3.1600 -
Jan 16, 2024 3.1600 3.1600 3.1600 3.1600 3.1600 -
Jan 12, 2024 3.1600 3.1600 3.1600 3.1600 3.1600 -
Jan 11, 2024 3.1600 3.1600 3.1600 3.1600 3.1600 -
Jan 10, 2024 3.1600 3.1600 3.1600 3.1600 3.1600 -
Jan 9, 2024 3.1600 3.1600 3.1600 3.1600 3.1600 -
Jan 8, 2024 3.1600 3.1600 3.1600 3.1600 3.1600 -
Jan 5, 2024 3.1600 3.1600 3.1600 3.1600 3.1600 -
Jan 4, 2024 3.1600 3.1600 3.1600 3.1600 3.1600 -
Jan 3, 2024 3.1600 3.1600 3.1600 3.1600 3.1600 -
Jan 2, 2024 3.1600 3.1600 3.1600 3.1600 3.1600 -
Dec 29, 2023 3.1600 3.1600 3.1600 3.1600 3.1600 204
Dec 28, 2023 3.0200 3.0200 3.0200 3.0200 3.0200 -
Dec 27, 2023 3.0200 3.0200 3.0200 3.0200 3.0200 127
Dec 26, 2023 3.0000 3.0000 3.0000 3.0000 3.0000 -
Dec 22, 2023 3.0000 3.0000 3.0000 3.0000 3.0000 -
Dec 21, 2023 3.0000 3.0000 3.0000 3.0000 3.0000 101
Dec 20, 2023 3.0000 3.0000 3.0000 3.0000 3.0000 -
Dec 19, 2023 3.0000 3.0000 3.0000 3.0000 3.0000 209
Dec 18, 2023 2.8000 2.8000 2.8000 2.8000 2.8000 109
Dec 15, 2023 12.1200 12.1200 12.1200 12.1200 12.1200 -
Dec 14, 2023 12.1200 12.1200 12.1200 12.1200 12.1200 -
Dec 13, 2023 12.1200 12.1200 12.1200 12.1200 12.1200 -
Dec 12, 2023 12.1200 12.1200 12.1200 12.1200 12.1200 -
Dec 11, 2023 12.1200 12.1200 12.1200 12.1200 12.1200 -
Dec 8, 2023 12.1200 12.1200 12.1200 12.1200 12.1200 -
Dec 7, 2023 12.1200 12.1200 12.1200 12.1200 12.1200 -
Dec 6, 2023 12.1200 12.1200 12.1200 12.1200 12.1200 -
Dec 5, 2023 12.1200 12.1200 12.1200 12.1200 12.1200 -
Dec 4, 2023 12.1200 12.1200 12.1200 12.1200 12.1200 -
Dec 1, 2023 12.1200 12.1200 12.1200 12.1200 12.1200 -
Nov 30, 2023 12.1200 12.1200 12.1200 12.1200 12.1200 -
Nov 29, 2023 12.1200 12.1200 12.1200 12.1200 12.1200 -
Nov 28, 2023 12.1200 12.1200 12.1200 12.1200 12.1200 -
Nov 27, 2023 12.1200 12.1200 12.1200 12.1200 12.1200 -
Nov 24, 2023 12.1200 12.1200 12.1200 12.1200 12.1200 -
Nov 22, 2023 12.1200 12.1200 12.1200 12.1200 12.1200 -
Nov 21, 2023 12.1200 12.1200 12.1200 12.1200 12.1200 -
Nov 20, 2023 12.1200 12.1200 12.1200 12.1200 12.1200 -
Nov 17, 2023 12.1200 12.1200 12.1200 12.1200 12.1200 -
Nov 16, 2023 12.1200 12.1200 12.1200 12.1200 12.1200 -

Related Tickers