Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Data443 Risk Mitigation Inc (OP:ATDS)

0.0008 UNCHANGED
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 03, 2025 0.0007 0.0008 0.0007 0.0008 941,000 +0.00(+0.00%)
Jun 02, 2025 0.0007 0.0008 0.0007 0.0008 3,354,000 +0.00(+0.00%)
May 30, 2025 0.0009 0.0009 0.0006 0.0008 10,364,748 +0.00(+0.00%)
May 29, 2025 0.0008 0.0009 0.0008 0.0008 1,042,093 -0.00(-11.11%)
May 28, 2025 0.0008 0.0009 0.0007 0.0009 1,265,000 +0.00(+12.50%)
May 27, 2025 0.0008 0.0008 0.0008 0.0008 466,000 +0.00(+0.00%)
May 23, 2025 0.0008 0.0009 0.0008 0.0008 4,592,682 +0.00(+0.00%)
May 22, 2025 0.0008 0.0008 0.0008 0.0008 85,000 +0.00(+0.00%)
May 21, 2025 0.0007 0.0008 0.0007 0.0008 2,473,814 +0.00(+0.00%)
May 20, 2025 0.0008 0.0008 0.0007 0.0008 11,600,241 +0.00(+0.00%)
May 19, 2025 0.0010 0.0015 0.0008 0.0008 26,322,004 -0.00(-20.00%)
May 16, 2025 0.0008 0.0010 0.0007 0.0010 12,257,342 +0.00(+66.67%)
May 15, 2025 0.0008 0.0008 0.0006 0.0006 1,070,900 -0.00(-14.29%)
May 14, 2025 0.0007 0.0007 0.0007 0.0007 100,001 +0.00(+0.00%)
May 13, 2025 0.0006 0.0007 0.0006 0.0007 6,317,699 +0.00(+16.67%)
May 12, 2025 0.0007 0.0007 0.0005 0.0006 10,971,846 +0.00(+0.00%)
May 09, 2025 0.0006 0.0006 0.0006 0.0006 338,872 -0.00(-14.29%)
May 08, 2025 0.0006 0.0007 0.0006 0.0007 471,428 +0.00(+16.67%)
May 07, 2025 0.0007 0.0008 0.0006 0.0006 8,680,989 -0.00(-14.29%)
May 06, 2025 0.0007 0.0008 0.0006 0.0007 2,186,000 -0.00(-12.50%)
May 05, 2025 0.0007 0.0008 0.0007 0.0008 355,201 +0.00(+14.29%)
May 02, 2025 0.0006 0.0009 0.0006 0.0007 7,526,421 -0.00(-12.50%)
May 01, 2025 0.0009 0.0009 0.0006 0.0008 9,477,641 -0.00(-11.11%)
Apr 30, 2025 0.0009 0.0010 0.0009 0.0009 256,000 +0.00(+0.00%)
Apr 29, 2025 0.0010 0.0010 0.0009 0.0009 1,056,688 -0.00(-10.00%)
Apr 28, 2025 0.0010 0.0010 0.0010 0.0010 171,000 +0.00(+0.00%)
Apr 25, 2025 0.0009 0.0010 0.0009 0.0010 1,576,001 +0.00(+42.86%)
Apr 24, 2025 0.0010 0.0010 0.0007 0.0007 8,430,219 -0.00(-22.22%)
Apr 23, 2025 0.0011 0.0011 0.0008 0.0009 3,866,129 -0.00(-18.18%)
Apr 22, 2025 0.0009 0.0011 0.0008 0.0011 2,621,500 +0.00(+37.50%)
Apr 21, 2025 0.0010 0.0011 0.0008 0.0008 10,654,714 -0.00(-27.27%)
Apr 17, 2025 0.0011 0.0011 0.0011 0.0011 156,342 +0.00(+0.00%)
Apr 16, 2025 0.0008 0.0011 0.0008 0.0011 12,436,765 +0.00(+83.33%)
Apr 15, 2025 0.0009 0.0010 0.0006 0.0006 11,178,969 -0.00(-33.33%)
Apr 14, 2025 0.0007 0.0009 0.0007 0.0009 4,386,143 +0.00(+28.57%)
Apr 11, 2025 0.0006 0.0007 0.0005 0.0007 1,477,660 +0.00(+40.00%)
Apr 10, 2025 0.0008 0.0008 0.0005 0.0005 17,410,742 -0.00(-37.50%)
Apr 09, 2025 0.0008 0.0009 0.0008 0.0008 2,996,501 -0.00(-11.11%)
Apr 08, 2025 0.0009 0.0009 0.0007 0.0009 7,374,110 +0.00(+0.00%)
Apr 07, 2025 0.0010 0.0010 0.0008 0.0009 4,278,000 -0.00(-10.00%)
Apr 04, 2025 0.0008 0.0012 0.0007 0.0010 8,871,500 +0.00(+25.00%)
Apr 03, 2025 0.0006 0.0008 0.0006 0.0008 8,408,571 +0.00(+33.33%)
Apr 02, 2025 0.0007 0.0008 0.0006 0.0006 10,169,693 -0.00(-14.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.