Dark

DTEA
DAVIDSTEA INC.
stock CVE

Inactive

Aug 2, 2024

0.1500CAD-11.765%(-0.0200)19,450

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.1700	0.1700	0.1500	0.1500	-11.765%	19,450	0.000%
2024-08-01	0.1800	0.1800	0.1700	0.1700	-5.556%	31,500	-11.765%
2024-07-31	0.1800	0.1800	0.1800	0.1800	+5.882%	10,000	-16.667%
2024-07-30	0.1800	0.2300	0.1700	0.1700	-22.727%	165,500	-11.765%
2024-07-29	0.1800	0.2200	0.1800	0.2200	+15.789%	21,500	-31.818%
2024-07-26	0.2300	0.2300	0.1900	0.1900	-5.000%	23,625	-21.053%
2024-07-25	0.2000	0.2000	0.2000	0.2000	0.000%	1,000	-25.000%
2024-07-24	0.2100	0.2100	0.2000	0.2000	-20.000%	46,000	-25.000%
2024-07-19	0.2500	0.2500	0.2500	0.2500	+19.048%	1,499	-40.000%
2024-07-18	0.2300	0.2300	0.2000	0.2100	-8.696%	13,050	-28.571%
2024-07-17	0.2300	0.2300	0.2300	0.2300	-23.333%	1,525	-34.783%
2024-07-15	0.3000	0.3000	0.3000	0.3000	+25.000%	554	-50.000%
2024-07-12	0.3000	0.3200	0.2400	0.2400	+4.348%	19,000	-37.500%
2024-07-11	0.3600	0.3600	0.2300	0.2300	+53.333%	76,354	-34.783%
2024-07-09	0.1700	0.1900	0.1300	0.1500	-11.765%	102,600	0.000%
2024-07-08	0.1900	0.1900	0.1700	0.1700	-5.556%	10,947	-11.765%
2024-07-03	0.1800	0.1800	0.1800	0.1800	0.000%	3,500	-16.667%
2024-07-02	0.1800	0.1800	0.1800	0.1800	-10.000%	6,022	-16.667%
2024-06-28	0.1800	0.2000	0.1800	0.2000	+25.000%	2,500	-25.000%
2024-06-27	0.1600	0.1600	0.1600	0.1600	+6.667%	500	-6.250%
2024-06-26	0.1600	0.1800	0.1500	0.1500	0.000%	16,000	0.000%
2024-06-25	0.1500	0.1500	0.1500	0.1500	-16.667%	6,000	0.000%
2024-06-24	0.1800	0.1800	0.1800	0.1800	-10.000%	870	-16.667%
2024-06-21	0.1700	0.2000	0.1400	0.2000	+25.000%	37,999	-25.000%
2024-06-20	0.2000	0.2000	0.1600	0.1600	+6.667%	55,500	-6.250%
2024-06-18	0.1600	0.1600	0.1400	0.1500	-6.250%	27,650	0.000%
2024-06-17	0.1500	0.1800	0.1500	0.1600	+14.286%	24,121	-6.250%
2024-06-14	0.1900	0.1900	0.1400	0.1400	-12.500%	2,950	+7.143%
2024-06-13	0.1400	0.1600	0.1400	0.1600	+23.077%	28,014	-6.250%
2024-06-12	0.1400	0.1400	0.1300	0.1300	-7.143%	32,007	+15.385%
2024-06-10	0.1400	0.1400	0.1400	0.1400	0.000%	4,154	+7.143%
2024-06-07	0.1700	0.1700	0.1400	0.1400	-17.647%	305,821	+7.143%
2024-06-06	0.1700	0.1700	0.1700	0.1700	0.000%	4,000	-11.765%
2024-06-05	0.1900	0.1900	0.1700	0.1700	-5.556%	31,622	-11.765%
2024-06-04	0.2600	0.2600	0.1700	0.1800	-25.000%	424,400	-16.667%
2024-06-03	0.2200	0.2400	0.1700	0.2400	+4.348%	48,011	-37.500%
2024-05-31	0.2300	0.2300	0.2300	0.2300	0.000%	12,750	-34.783%
2024-05-30	0.2300	0.2300	0.2300	0.2300	0.000%	1,000	-34.783%
2024-05-29	0.2800	0.2800	0.2300	0.2300	-4.167%	7,000	-34.783%
2024-05-27	0.2400	0.2400	0.2400	0.2400	+4.348%	500	-37.500%
2024-05-24	0.2300	0.2600	0.2300	0.2300	0.000%	28,718	-34.783%
2024-05-23	0.2600	0.2600	0.2300	0.2300	-17.857%	17,558	-34.783%
2024-05-22	0.2800	0.2800	0.2800	0.2800	+12.000%	3,000	-46.429%
2024-05-21	0.2700	0.2700	0.2300	0.2500	-13.793%	22,858	-40.000%
2024-05-17	0.2600	0.2900	0.2600	0.2900	+7.407%	5,800	-48.276%
2024-05-16	0.3800	0.3800	0.2700	0.2700	+3.846%	27,060	-44.444%
2024-05-15	0.2700	0.2700	0.2600	0.2600	0.000%	3,500	-42.308%
2024-05-13	0.2700	0.2700	0.2600	0.2600	+4.000%	1,685	-42.308%
2024-05-10	0.3000	0.3000	0.2500	0.2500	-3.846%	1,500	-40.000%
2024-05-09	0.2700	0.2700	0.2600	0.2600	-13.333%	17,131	-42.308%
2024-05-08	0.3300	0.3300	0.2700	0.3000	-14.286%	31,718	-50.000%
2024-05-07	0.3500	0.3500	0.3500	0.3500	+6.061%	500	-57.143%
2024-05-06	0.3600	0.3600	0.3300	0.3300	-8.333%	31,422	-54.545%
2024-05-02	0.3600	0.3600	0.3600	0.3600	-10.000%	12,000	-58.333%
2024-04-30	0.4000	0.4000	0.4000	0.4000	+5.263%	5,000	-62.500%
2024-04-29	0.3800	0.3800	0.3800	0.3800	0.000%	4,500	-60.526%
2024-04-26	0.3800	0.3800	0.3600	0.3800	+2.703%	15,855	-60.526%
2024-04-22	0.4000	0.4000	0.3700	0.3700	-2.632%	1,500	-59.459%
2024-04-18	0.3800	0.3800	0.3800	0.3800	-7.317%	3,262	-60.526%
2024-04-15	0.4000	0.4100	0.4000	0.4100	+7.895%	4,505	-63.415%
2024-04-09	0.4100	0.4100	0.3800	0.3800	-5.000%	26,100	-60.526%
2024-04-08	0.4050	0.4050	0.4000	0.4000	-20.000%	6,025	-62.500%
2024-04-04	0.5000	0.5000	0.5000	0.5000	+12.360%	1,238	-70.000%
2024-04-02	0.4450	0.4450	0.4450	0.4450	+11.250%	500	-66.292%
2024-04-01	0.4000	0.4000	0.4000	0.4000	0.000%	1,000	-62.500%
2024-03-26	0.4500	0.4500	0.4000	0.4000	-11.111%	5,075	-62.500%
2024-03-25	0.4000	0.4500	0.4000	0.4500	+20.000%	8,599	-66.667%
2024-03-21	0.3750	0.3750	0.3750	0.3750	-3.846%	619	-60.000%
2024-03-20	0.4000	0.4000	0.3900	0.3900	-3.704%	1,224	-61.538%
2024-03-19	0.4500	0.4500	0.4050	0.4050	+10.959%	2,500	-62.963%
2024-03-14	0.3700	0.3700	0.3650	0.3650	+2.817%	7,500	-58.904%
2024-03-13	0.3950	0.3950	0.3550	0.3550	-10.127%	2,700	-57.746%
2024-03-12	0.3950	0.3950	0.3950	0.3950	-1.250%	6,000	-62.025%
2024-03-11	0.4100	0.4150	0.4000	0.4000	-6.977%	12,000	-62.500%
2024-03-06	0.4300	0.4300	0.4300	0.4300	-4.444%	2,000	-65.116%
2024-03-04	0.4450	0.4500	0.4450	0.4500	+13.924%	7,833	-66.667%
2024-02-29	0.4000	0.4000	0.3950	0.3950	-1.250%	3,000	-62.025%
2024-02-28	0.4550	0.4550	0.4000	0.4000	+1.266%	5,650	-62.500%
2024-02-27	0.4000	0.4000	0.3950	0.3950	-7.059%	9,656	-62.025%
2024-02-26	0.4300	0.4300	0.4250	0.4250	+8.974%	4,200	-64.706%
2024-02-23	0.4000	0.4000	0.3900	0.3900	-13.333%	15,009	-61.538%
2024-02-22	0.4600	0.4600	0.4500	0.4500	+4.651%	10,600	-66.667%
2024-02-20	0.4000	0.4300	0.4000	0.4300	-2.273%	2,000	-65.116%
2024-02-16	0.4800	0.4800	0.4400	0.4400	-10.204%	4,000	-65.909%
2024-02-15	0.4900	0.4900	0.4900	0.4900	+6.522%	500	-69.388%
2024-02-13	0.4600	0.4600	0.4600	0.4600	+10.843%	8,100	-67.391%
2024-02-09	0.4100	0.4750	0.4100	0.4150	+2.469%	3,005	-63.855%
2024-02-08	0.3800	0.4050	0.3800	0.4050	-1.220%	5,830	-62.963%
2024-02-07	0.4100	0.4100	0.4100	0.4100	+7.895%	650	-63.415%
2024-02-05	0.4550	0.4550	0.3800	0.3800	-13.636%	6,643	-60.526%
2024-02-02	0.4700	0.4700	0.4350	0.4400	-6.383%	15,500	-65.909%
2024-02-01	0.4700	0.4700	0.4700	0.4700	-1.053%	2,309	-68.085%
2024-01-31	0.4750	0.4750	0.4750	0.4750	-8.654%	8,863	-68.421%
2024-01-29	0.4800	0.5200	0.4800	0.5200	+4.000%	2,580	-71.154%
2024-01-26	0.4800	0.5000	0.4800	0.5000	-26.471%	4,300	-70.000%
2024-01-25	0.6800	0.6800	0.6800	0.6800	-2.857%	1,000	-77.941%
2024-01-22	0.7000	0.7000	0.7000	0.7000	+41.414%	5,000	-78.571%
2024-01-19	0.4950	0.4950	0.4950	0.4950	-4.808%	3,352	-69.697%
2024-01-18	0.5200	0.5200	0.5200	0.5200	-13.333%	7,500	-71.154%
2024-01-12	0.5000	0.7400	0.5000	0.6000	+15.385%	38,223	-75.000%
2024-01-09	0.5400	0.5400	0.5200	0.5200	+1.961%	7,600	-71.154%
2024-01-08	0.5400	0.5400	0.5100	0.5100	-3.774%	4,000	-70.588%
2024-01-05	0.5200	0.5300	0.5200	0.5300	-24.286%	5,751	-71.698%
2023-12-28	0.7000	0.7000	0.7000	0.7000	+2.941%	1,625	-78.571%
2023-12-27	0.6000	0.6800	0.6000	0.6800	0.000%	1,539	-77.941%
2023-12-22	0.5900	0.7000	0.5800	0.6800	+15.254%	61,986	-77.941%
2023-12-21	0.4950	0.5900	0.4400	0.5900	+51.282%	92,995	-74.576%
2023-12-20	0.4000	0.4000	0.3900	0.3900	-3.704%	20,100	-61.538%
2023-12-19	0.4050	0.4050	0.4050	0.4050	-4.706%	500	-62.963%
2023-12-18	0.4300	0.5900	0.3000	0.4250	-9.574%	205,531	-64.706%
2023-12-15	0.4600	0.4700	0.4600	0.4700	+9.302%	2,000	-68.085%
2023-12-14	0.4300	0.4300	0.4300	0.4300	0.000%	1,382	-65.116%
2023-12-13	0.4300	0.4400	0.4300	0.4300	-2.273%	3,549	-65.116%
2023-12-12	0.4450	0.4500	0.4400	0.4400	-8.333%	6,503	-65.909%
2023-12-08	0.4800	0.4800	0.4800	0.4800	+2.128%	5,600	-68.750%
2023-12-07	0.4700	0.4700	0.4700	0.4700	+5.618%	1,901	-68.085%
2023-12-05	0.4600	0.4600	0.4450	0.4450	0.000%	2,505	-66.292%
2023-12-04	0.4450	0.4450	0.4450	0.4450	-3.261%	1,562	-66.292%
2023-11-29	0.4600	0.4600	0.4600	0.4600	0.000%	4,000	-67.391%
2023-11-28	0.4600	0.4700	0.4550	0.4600	-2.128%	17,595	-67.391%
2023-11-24	0.4700	0.4700	0.4700	0.4700	+1.075%	669	-68.085%
2023-11-22	0.4650	0.4650	0.4650	0.4650	-15.455%	2,000	-67.742%
2023-11-21	0.5500	0.5500	0.5500	0.5500	0.000%	1,050	-72.727%
2023-11-17	0.5100	0.5500	0.5100	0.5500	+19.565%	10,000	-72.727%
2023-11-16	0.5000	0.5000	0.4600	0.4600	-8.000%	3,300	-67.391%
2023-11-15	0.5000	0.5000	0.5000	0.5000	-5.660%	6,042	-70.000%
2023-11-14	0.5400	0.5500	0.5300	0.5300	+17.778%	10,500	-71.698%
2023-11-13	0.4500	0.4500	0.4500	0.4500	-13.462%	691	-66.667%
2023-11-10	0.5000	0.5200	0.5000	0.5200	+4.000%	21,500	-71.154%
2023-11-09	0.5000	0.5000	0.5000	0.5000	+4.167%	8,700	-70.000%
2023-11-08	0.5000	0.5000	0.4800	0.4800	-7.692%	8,000	-68.750%
2023-11-07	0.4300	0.5300	0.4300	0.5200	+10.638%	25,004	-71.154%
2023-11-03	0.4700	0.4700	0.4700	0.4700	-5.051%	900	-68.085%
2023-10-27	0.4950	0.4950	0.4900	0.4950	0.000%	12,229	-69.697%
2023-10-23	0.4950	0.4950	0.4950	0.4950	-4.808%	1,200	-69.697%
2023-10-20	0.5100	0.5200	0.5100	0.5200	+20.930%	6,000	-71.154%
2023-10-19	0.4400	0.4400	0.4300	0.4300	-12.245%	1,000	-65.116%
2023-10-18	0.4900	0.4900	0.4900	0.4900	+2.083%	1,500	-69.388%
2023-10-12	0.4800	0.4800	0.4800	0.4800	-5.882%	1,024	-68.750%
2023-10-05	0.5100	0.5100	0.5100	0.5100	-1.923%	2,070	-70.588%
2023-10-04	0.5200	0.5200	0.5200	0.5200	+4.000%	3,921	-71.154%
2023-10-03	0.5000	0.5000	0.5000	0.5000	+1.010%	4,500	-70.000%
2023-10-02	0.4950	0.4950	0.4950	0.4950	+15.116%	2,504	-69.697%
2023-09-29	0.4300	0.4300	0.4300	0.4300	-14.000%	500	-65.116%
2023-09-27	0.5000	0.5000	0.5000	0.5000	+11.111%	5,065	-70.000%
2023-09-26	0.4750	0.4750	0.4500	0.4500	-9.091%	1,475	-66.667%
2023-09-25	0.4500	0.4950	0.4500	0.4950	+10.000%	7,860	-69.697%
2023-09-22	0.4500	0.4500	0.4500	0.4500	+4.651%	1,500	-66.667%
2023-09-21	0.4300	0.4300	0.4300	0.4300	-2.273%	1,001	-65.116%
2023-09-19	0.4400	0.4400	0.4400	0.4400	0.000%	2,000	-65.909%
2023-09-18	0.4400	0.4400	0.4400	0.4400	-12.000%	2,000	-65.909%
2023-09-14	0.4800	0.5000	0.4700	0.5000	0.000%	13,500	-70.000%
2023-09-13	0.5000	0.5000	0.5000	0.5000	-3.846%	1,300	-70.000%
2023-09-12	0.5200	0.5200	0.5200	0.5200	0.000%	1,000	-71.154%
2023-09-07	0.4800	0.5200	0.4800	0.5200	+10.638%	5,605	-71.154%
2023-09-06	0.5000	0.5000	0.4700	0.4700	0.000%	9,500	-68.085%
2023-08-31	0.4700	0.4700	0.4700	0.4700	0.000%	1,000	-68.085%
2023-08-29	0.4850	0.4850	0.4700	0.4700	-6.000%	1,035	-68.085%
2023-08-25	0.4900	0.5000	0.4900	0.5000	+1.010%	2,700	-70.000%
2023-08-24	0.4950	0.4950	0.4950	0.4950	+2.062%	1,010	-69.697%
2023-08-23	0.5100	0.5100	0.4850	0.4850	-4.902%	4,600	-69.072%
2023-08-21	0.5100	0.5200	0.5100	0.5100	+2.000%	7,001	-70.588%
2023-08-18	0.5100	0.5100	0.5000	0.5000	-3.846%	15,373	-70.000%
2023-08-17	0.5200	0.5200	0.5200	0.5200	0.000%	2,817	-71.154%
2023-08-15	0.5200	0.5200	0.5200	0.5200	+1.961%	770	-71.154%
2023-08-08	0.5100	0.5100	0.5100	0.5100	0.000%	4,505	-70.588%
2023-08-02	0.5200	0.5200	0.5100	0.5100	-13.559%	18,000	-70.588%
2023-07-31	0.5900	0.5900	0.5900	0.5900	+9.259%	1,502	-74.576%
2023-07-24	0.5500	0.5500	0.5400	0.5400	+1.887%	4,820	-72.222%
2023-07-21	0.5400	0.5400	0.5300	0.5300	-10.169%	2,600	-71.698%
2023-07-18	0.5900	0.5900	0.5900	0.5900	+7.273%	1,698	-74.576%
2023-07-17	0.5400	0.5500	0.5400	0.5500	+3.774%	3,004	-72.727%
2023-07-14	0.5300	0.5300	0.5300	0.5300	-14.516%	510	-71.698%
2023-07-13	0.6200	0.6200	0.6200	0.6200	-8.824%	500	-75.806%
2023-07-12	0.6800	0.6800	0.6800	0.6800	+19.298%	500	-77.941%
2023-07-05	0.5600	0.5700	0.5600	0.5700	-10.938%	1,600	-73.684%
2023-06-30	0.6100	0.6400	0.6100	0.6400	-3.030%	3,000	-76.563%
2023-06-29	0.5900	0.6600	0.5900	0.6600	+17.857%	7,600	-77.273%
2023-06-28	0.5600	0.5600	0.5600	0.5600	0.000%	3,000	-73.214%
2023-06-27	0.5700	0.5800	0.5600	0.5600	-1.754%	6,640	-73.214%
2023-06-26	0.5500	0.5700	0.5500	0.5700	+7.547%	3,750	-73.684%
2023-06-22	0.5200	0.5300	0.5200	0.5300	-10.169%	7,085	-71.698%
2023-06-21	0.5900	0.5900	0.5900	0.5900	-10.606%	1,515	-74.576%
2023-06-16	0.6800	0.6800	0.6600	0.6600	0.000%	1,895	-77.273%
2023-06-13	0.6200	0.6600	0.6200	0.6600	+17.857%	1,000	-77.273%
2023-06-12	0.5600	0.5600	0.5600	0.5600	+1.818%	2,000	-73.214%
2023-06-09	0.5200	0.5500	0.5200	0.5500	+1.852%	3,000	-72.727%
2023-06-07	0.5100	0.5400	0.5100	0.5400	-6.897%	4,500	-72.222%
2023-06-06	0.5600	0.5800	0.5600	0.5800	+7.407%	11,235	-74.138%
2023-06-05	0.5400	0.5400	0.5400	0.5400	-1.818%	1,874	-72.222%
2023-06-02	0.5200	0.5500	0.5200	0.5500	+10.000%	5,100	-72.727%
2023-06-01	0.5500	0.5500	0.5000	0.5000	-10.714%	62,200	-70.000%
2023-05-31	0.5800	0.5800	0.5600	0.5600	-5.085%	34,997	-73.214%
2023-05-30	0.6100	0.6100	0.5900	0.5900	+1.724%	6,000	-74.576%
2023-05-25	0.5900	0.5900	0.5800	0.5800	0.000%	5,533	-74.138%
2023-05-24	0.5800	0.5800	0.5800	0.5800	-1.695%	2,252	-74.138%
2023-05-23	0.6000	0.6100	0.5900	0.5900	-1.667%	59,399	-74.576%
2023-05-19	0.6000	0.6000	0.6000	0.6000	0.000%	1,000	-75.000%
2023-05-18	0.6200	0.6200	0.6000	0.6000	0.000%	1,285	-75.000%
2023-05-17	0.6000	0.6000	0.6000	0.6000	0.000%	6,100	-75.000%
2023-05-16	0.6000	0.6000	0.6000	0.6000	0.000%	3,100	-75.000%
2023-05-15	0.6100	0.6100	0.6000	0.6000	-13.043%	6,061	-75.000%
2023-05-11	0.6400	0.6900	0.6000	0.6900	+13.115%	2,005	-78.261%
2023-05-10	0.6100	0.6100	0.6100	0.6100	-11.594%	1,388	-75.410%
2023-05-09	0.6900	0.6900	0.6900	0.6900	+15.000%	3,427	-78.261%
2023-05-08	0.6400	0.6500	0.6000	0.6000	+3.448%	40,515	-75.000%
2023-05-04	0.6100	0.6100	0.5800	0.5800	-4.918%	20,856	-74.138%
2023-05-03	0.6200	0.6200	0.6100	0.6100	-1.613%	15,000	-75.410%
2023-05-02	0.6200	0.6200	0.6200	0.6200	-1.587%	2,000	-75.806%
2023-05-01	0.6700	0.6700	0.6200	0.6300	-8.696%	8,100	-76.190%
2023-04-28	0.6400	0.6900	0.6100	0.6900	+9.524%	25,750	-78.261%
2023-04-27	0.6400	0.6400	0.6300	0.6300	-1.563%	1,600	-76.190%
2023-04-26	0.6400	0.6500	0.6300	0.6400	-3.030%	4,700	-76.563%
2023-04-25	0.6700	0.6700	0.6500	0.6600	-17.500%	17,423	-77.273%
2023-04-20	0.7200	0.8000	0.7100	0.8000	+11.111%	10,000	-81.250%
2023-04-19	0.7200	0.7200	0.7200	0.7200	+1.408%	1,503	-79.167%
2023-04-18	0.7200	0.7200	0.7100	0.7100	-5.333%	8,700	-78.873%
2023-04-17	0.7500	0.7500	0.7500	0.7500	+4.167%	1,200	-80.000%
2023-04-14	0.6900	0.7200	0.6900	0.7200	+4.348%	3,350	-79.167%
2023-04-13	0.6300	0.7000	0.6200	0.6900	+15.000%	21,780	-78.261%
2023-04-12	0.6100	0.6100	0.6000	0.6000	-1.639%	14,400	-75.000%
2023-04-11	0.6100	0.6100	0.6100	0.6100	+1.667%	2,050	-75.410%
2023-04-06	0.6900	0.6900	0.6000	0.6000	0.000%	28,500	-75.000%
2023-04-04	0.6000	0.6000	0.6000	0.6000	0.000%	1,400	-75.000%

.dark-mode .mf15D6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mf15D6{ color: #333333; background-color: white; border: 2px solid #333333; }DTEADAVIDSTEA INC.stock CVE

DTEA
DAVIDSTEA INC.
stock CVE