Free Trial

DAVIDsTEA (DTEA) Stock Chart & Stock Price History

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free DTEA Stock Alerts
$0.17
-0.03 (-14.84%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsTrends

DAVIDsTEA Stock Price Performance

5 Day
Performance
-6.69%
1 Month
Performance
-38.51%
3 Month
Performance
-40.33%
6 Month
Performance
-50.53%
Year-To-Date
Performance
-50.88%
1 Year
Performance
-59.12%
Receive DTEA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for DAVIDsTEA and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Obama’s Forever Term [exposed]
Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.
Start streaming it now at no cost here

DTEA Stock Chart for Wednesday, May, 29, 2024

DTEA Chart by TradingView

DAVIDsTEA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$0.20$0.17
-15.88%		$0.19$0.1794,704 shs$13.82 million
05/27/2024$0.20$0.20$0.20$0.1634,677 shs$5.44 million
05/24/2024$0.18$0.18$0.20$0.1741,145 shs$4.90 million
05/23/2024$0.19$0.18
-4.30%		$0.20$0.1741,145 shs$4.90 million
05/22/2024$0.20$0.19
-3.80%		$0.20$0.1914,659 shs$5.12 million
05/21/2024$0.20$0.20$0.21$0.1813 shs$5.33 million
05/20/2024$0.20$0.20$0.20$0.2083,634 shs$5.33 million
05/17/2024$0.19$0.20
+4.88%		$0.23$0.1983,634 shs$13.82 million
05/16/2024$0.19$0.19$0.20$0.194,498 shs$5.08 million
05/15/2024$0.20$0.19
-2.00%		$0.20$0.194,498 shs$5.08 million
05/14/2024$0.20$0.20$0.20$0.193,140 shs$5.18 million
05/13/2024$0.24$0.20
-18.75%		$0.20$0.193,140 shs$5.18 million
05/10/2024$0.20$0.20$0.23$0.1943,463 shs$5.31 million
05/09/2024$0.25$0.20
-19.19%		$0.23$0.1943,463 shs$5.31 million
05/08/2024$0.25$0.25$0.25$0.243,468 shs$6.58 million
05/07/2024$0.27$0.25
-8.33%		$0.25$0.243,468 shs$6.58 million
05/06/2024$0.27$0.27$0.28$0.2799,452 shs$7.17 million
05/03/2024$0.27$0.27$0.32$0.2710,102 shs$7.17 million
05/02/2024$0.29$0.27
-5.28%		$0.32$0.277,801 shs$7.17 million
05/01/2024$0.28$0.29
+1.81%		$0.30$0.294,608 shs$7.57 million
04/30/2024$0.28$0.28$0.30$0.286,216 shs$7.44 million
04/29/2024$0.29$0.28
-3.40%		$0.30$0.286,216 shs$7.44 million
04/26/2024$0.28$0.29
+2.46%		$0.29$0.2718,735 shs$7.70 million
04/25/2024$0.28$0.28$0.28$0.2828 shs$7.52 million
04/24/2024$0.28$0.28$0.28$0.2876 shs$7.52 million
04/23/2024$0.28$0.28
-0.14%		$0.28$0.27260 shs$7.52 million
04/22/2024$0.27$0.28
+6.87%		$0.28$0.281,595 shs$7.53 million
04/19/2024$0.32$0.32$0.33$0.2815,960 shs$8.50 million
04/18/2024$0.31$0.32
+3.90%		$0.33$0.2815,960 shs$8.50 million
04/17/2024$0.31$0.31$0.31$0.31124 shs$8.18 million
04/16/2024$0.29$0.31
+5.70%		$0.31$0.31124 shs$8.18 million
04/15/2024$0.31$0.29
-6.00%		$0.29$0.293,257 shs$7.74 million
04/12/2024$0.31$0.31$0.31$0.3113 shs$8.24 million
04/11/2024$0.27$0.31
+14.81%		$0.31$0.3110 shs$8.24 million
04/10/2024$0.27$0.27$0.27$0.27147,589 shs$7.17 million
04/09/2024$0.31$0.27
-13.57%		$0.28$0.26147,589 shs$7.17 million
04/08/2024$0.32$0.31
-1.98%		$0.31$0.30755 shs$8.30 million
04/05/2024$0.29$0.32
+9.90%		$0.32$0.329,872 shs$8.47 million
04/04/2024$0.29$0.29$0.33$0.273,091 shs$7.71 million
04/03/2024$0.29$0.29$0.33$0.273,091 shs$7.71 million
You won't believe what Citigroup just did to it's depositors (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
04/02/2024$0.28$0.29
+4.02%		$0.30$0.293,091 shs$7.71 million
04/01/2024$0.31$0.28
-8.59%		$0.29$0.2716,409 shs$7.41 million
03/29/2024$0.32$0.31
-3.17%		$0.32$0.311,089 shs$8.10 million
03/28/2024$0.32$0.32$0.32$0.304,083 shs$8.37 million
03/27/2024$0.31$0.32
+0.57%		$0.32$0.304,083 shs$8.37 million
03/26/2024$0.31$0.31
+2.65%		$0.35$0.298,247 shs$8.32 million
03/25/2024$0.30$0.31
+3.42%		$0.31$0.314,370 shs$8.11 million
03/22/2024$0.30$0.30
-0.12%		$0.30$0.304,467 shs$7.84 million
03/21/2024$0.29$0.30
+1.84%		$0.32$0.293,969 shs$7.85 million
03/20/2024$0.30$0.29
-3.33%		$0.32$0.2912,581 shs$7.71 million
03/19/2024$0.28$0.30
+7.14%		$0.33$0.3081,410 shs$7.97 million
03/18/2024$0.28$0.28$0.28$0.2895 shs$7.44 million
03/15/2024$0.28$0.28$0.28$0.283,724 shs$7.44 million
03/14/2024$0.27$0.28
+5.18%		$0.28$0.283,724 shs$7.44 million
03/13/2024$0.29$0.27
-8.39%		$0.29$0.266,323 shs$7.07 million
03/12/2024$0.30$0.29
-3.33%		$0.31$0.2911,141 shs$7.72 million
03/11/2024$0.31$0.30
-3.05%		$0.32$0.2943,974 shs$7.99 million
03/08/2024$0.33$0.31
-5.15%		$0.31$0.31196 shs$8.24 million
03/07/2024$0.32$0.33
+3.78%		$0.33$0.3114,473 shs$8.69 million
03/06/2024$0.32$0.32$0.33$0.299,827 shs$8.37 million
03/05/2024$0.32$0.32
-1.49%		$0.33$0.299,827 shs$8.37 million
03/04/2024$0.31$0.32
+1.96%		$0.32$0.29328 shs$8.50 million
03/01/2024$0.29$0.31
+8.70%		$0.33$0.293,951 shs$8.33 million
02/29/2024$0.29$0.29$0.34$0.295,895 shs$7.67 million
02/28/2024$0.29$0.29
-0.52%		$0.34$0.295,895 shs$7.67 million

Related Companies:
This page (NASDAQ:DTEA) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
WARNING about the death of the U.S. dollar…
Colonial Metals
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits