OTC Markets OTCPK - Delayed Quote USD

Data443 Risk Mitigation, Inc. (ATDS)

0.0006

-0.0003

(-33.33%)

At close: April 15 at 3:45:57 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	0.0009	0.0010	0.0006	0.0006	0.0006	11,178,968
Apr 14, 2025	0.0007	0.0009	0.0007	0.0009	0.0009	4,386,143
Apr 11, 2025	0.0006	0.0007	0.0005	0.0007	0.0007	1,477,660
Apr 10, 2025	0.0008	0.0008	0.0005	0.0005	0.0005	17,410,742
Apr 9, 2025	0.0008	0.0009	0.0008	0.0008	0.0008	2,996,501
Apr 8, 2025	0.0009	0.0009	0.0007	0.0009	0.0009	7,374,110
Apr 7, 2025	0.0010	0.0010	0.0008	0.0009	0.0009	4,278,000
Apr 4, 2025	0.0008	0.0012	0.0007	0.0010	0.0010	8,871,500
Apr 3, 2025	0.0006	0.0008	0.0005	0.0008	0.0008	8,408,571
Apr 2, 2025	0.0007	0.0008	0.0006	0.0006	0.0006	10,169,693
Apr 1, 2025	0.0007	0.0008	0.0004	0.0007	0.0007	9,380,553
Mar 31, 2025	0.0005	0.0009	0.0004	0.0009	0.0009	8,129,566
Mar 28, 2025	0.0005	0.0007	0.0004	0.0006	0.0006	1,882,173
Mar 27, 2025	0.0006	0.0008	0.0005	0.0005	0.0005	11,901,071
Mar 26, 2025	0.0006	0.0006	0.0005	0.0005	0.0005	12,365,108
Mar 25, 2025	0.0009	0.0009	0.0005	0.0007	0.0007	6,043,290
Mar 24, 2025	0.0011	0.0012	0.0007	0.0007	0.0007	11,902,591
Mar 21, 2025	0.0010	0.0011	0.0007	0.0011	0.0011	11,402,787
Mar 20, 2025	0.0012	0.0012	0.0009	0.0010	0.0010	10,656,000
Mar 19, 2025	0.0012	0.0014	0.0011	0.0012	0.0012	3,477,753
Mar 18, 2025	0.0017	0.0017	0.0011	0.0012	0.0012	7,708,258
Mar 17, 2025	0.0016	0.0020	0.0014	0.0017	0.0017	3,345,928
Mar 14, 2025	0.0019	0.0019	0.0013	0.0016	0.0016	4,662,006
Mar 13, 2025	0.0022	0.0022	0.0015	0.0020	0.0020	4,795,528
Mar 12, 2025	0.0023	0.0028	0.0018	0.0026	0.0026	6,913,040
Mar 11, 2025	0.0028	0.0030	0.0021	0.0021	0.0021	3,766,527
Mar 10, 2025	0.0043	0.0043	0.0025	0.0028	0.0028	8,395,215
Mar 7, 2025	0.0032	0.0043	0.0032	0.0043	0.0043	3,129,317
Mar 6, 2025	0.0059	0.0060	0.0035	0.0040	0.0040	4,455,731
Mar 5, 2025	0.0060	0.0070	0.0057	0.0058	0.0058	1,369,695
Mar 4, 2025	0.0085	0.0085	0.0051	0.0060	0.0060	6,225,900
Mar 3, 2025	0.0090	0.0090	0.0077	0.0080	0.0080	995,003
Feb 28, 2025	0.0095	0.0100	0.0071	0.0090	0.0090	1,824,438
Feb 27, 2025	0.0100	0.0100	0.0084	0.0095	0.0095	1,964,807
Feb 26, 2025	0.0145	0.0145	0.0092	0.0100	0.0100	1,637,997
Feb 25, 2025	0.0150	0.0160	0.0107	0.0132	0.0132	871,296
Feb 24, 2025	0.0169	0.0169	0.0105	0.0157	0.0157	1,857,831
Feb 21, 2025	0.0140	0.0350	0.0090	0.0170	0.0170	2,801,335
Feb 20, 2025	0.0100	0.0105	0.0091	0.0091	0.0091	173,133
Feb 19, 2025	0.0150	0.0150	0.0095	0.0130	0.0130	768,871
Feb 18, 2025	0.0196	0.0196	0.0135	0.0135	0.0135	426,561
Feb 14, 2025	0.0299	0.0335	0.0185	0.0200	0.0200	457,140
Feb 13, 2025	0.0448	0.0448	0.0206	0.0206	0.0206	254,957
Feb 12, 2025	0.0482	0.0482	0.0339	0.0349	0.0349	91,658
Feb 11, 2025	0.0462	0.0500	0.0421	0.0450	0.0450	155,975
Feb 10, 2025	0.0699	0.0699	0.0595	0.0595	0.0595	3,129
Feb 7, 2025	0.0625	0.0890	0.0461	0.0890	0.0890	52,096
Feb 6, 2025	0.0520	0.0690	0.0450	0.0690	0.0690	127,927
Feb 5, 2025	0.0550	0.0580	0.0470	0.0580	0.0580	9,581
Feb 4, 2025	0.0594	0.0594	0.0475	0.0538	0.0538	63,643
Feb 3, 2025	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 31, 2025	0.0525	0.0600	0.0500	0.0600	0.0600	50,690
Jan 30, 2025	0.0500	0.0550	0.0500	0.0512	0.0512	29,700
Jan 29, 2025	0.0555	0.0555	0.0555	0.0555	0.0555	7,877
Jan 28, 2025	0.0580	0.0580	0.0580	0.0580	0.0580	-
Jan 27, 2025	0.0525	0.0580	0.0525	0.0580	0.0580	55,323
Jan 24, 2025	0.0565	0.0565	0.0565	0.0565	0.0565	1,000
Jan 23, 2025	0.0400	0.0600	0.0400	0.0565	0.0565	107,825
Jan 22, 2025	0.0580	0.0580	0.0400	0.0500	0.0500	65,619
Jan 21, 2025	0.0500	0.0580	0.0400	0.0490	0.0490	62,899
Jan 17, 2025	0.0834	0.0834	0.0500	0.0500	0.0500	29,539
Jan 16, 2025	0.0700	0.0879	0.0700	0.0879	0.0879	10,195
Jan 15, 2025	0.0555	0.0613	0.0540	0.0600	0.0600	36,546
Jan 14, 2025	0.0576	0.0576	0.0576	0.0576	0.0576	-
Jan 13, 2025	0.0650	0.0650	0.0576	0.0576	0.0576	5,350
Jan 10, 2025	0.0625	0.0650	0.0600	0.0601	0.0601	38,989
Jan 8, 2025	0.0533	0.0533	0.0533	0.0533	0.0533	-
Jan 7, 2025	0.0780	0.0780	0.0500	0.0533	0.0533	187,665
Jan 6, 2025	0.0759	0.1049	0.0700	0.0862	0.0862	8,131
Jan 3, 2025	0.0675	0.1050	0.0662	0.0676	0.0676	65,962
Jan 2, 2025	0.1050	0.1050	0.1050	0.1050	0.1050	1,010
Dec 31, 2024	0.0890	0.1050	0.0563	0.1050	0.1050	9,075
Dec 30, 2024	0.0700	0.1050	0.0600	0.1050	0.1050	19,783
Dec 27, 2024	0.0900	0.0900	0.0730	0.0900	0.0900	5,001
Dec 26, 2024	0.0750	0.0900	0.0605	0.0605	0.0605	54,927
Dec 24, 2024	0.0905	0.0905	0.0905	0.0905	0.0905	500
Dec 23, 2024	0.0989	0.2379	0.0989	0.2379	0.2379	427
Dec 20, 2024	0.1100	0.1100	0.1100	0.1100	0.1100	1,619
Dec 19, 2024	0.1000	0.1000	0.0800	0.0800	0.0800	36,824
Dec 18, 2024	0.0795	0.1000	0.0788	0.0801	0.0801	60,151
Dec 17, 2024	0.1000	0.1000	0.0750	0.0750	0.0750	29,000
Dec 16, 2024	0.0750	0.1000	0.0750	0.1000	0.1000	19,936
Dec 13, 2024	0.1150	0.1150	0.1000	0.1000	0.1000	9,084
Dec 12, 2024	0.1006	0.1006	0.0701	0.0950	0.0950	82,700
Dec 11, 2024	0.1200	0.1200	0.1006	0.1103	0.1103	28,501
Dec 10, 2024	0.1353	0.1400	0.1302	0.1400	0.1400	2,871
Dec 9, 2024	0.1302	0.1302	0.1302	0.1302	0.1302	-
Dec 6, 2024	0.1302	0.1302	0.1302	0.1302	0.1302	350
Dec 5, 2024	0.1700	0.1700	0.1101	0.1200	0.1200	22,908
Dec 4, 2024	0.1000	0.2000	0.1000	0.1300	0.1300	45,895
Dec 3, 2024	0.1300	0.1400	0.1100	0.1100	0.1100	29,008
Dec 2, 2024	0.1948	0.2000	0.1800	0.1800	0.1800	17,325
Nov 29, 2024	0.0850	0.1897	0.0850	0.1897	0.1897	20,735
Nov 27, 2024	0.1000	0.1000	0.0801	0.0850	0.0850	36,412
Nov 26, 2024	0.1200	0.1200	0.0950	0.0950	0.0950	15,913
Nov 25, 2024	0.1500	0.1500	0.1226	0.1300	0.1300	6,315
Nov 22, 2024	0.1150	0.2000	0.1150	0.2000	0.2000	10,380
Nov 21, 2024	0.1200	0.1400	0.1050	0.1200	0.1200	33,562
Nov 20, 2024	0.1500	0.1500	0.1200	0.1200	0.1200	33,060
Nov 19, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Nov 18, 2024	0.2001	0.2001	0.1501	0.2000	0.2000	12,220
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	-

VISM Visium Technologies, Inc.

0.0039

+14.71%

FAAS DigiAsia Corp.

0.2166

-2.56%

BNAI Brand Engagement Network, Inc.

0.3142

-3.02%

ZPTA Zapata Computing Holdings Inc.

0.0024

0.00%

TAOP Taoping Inc.

0.2558

+8.39%

DVLT Datavault AI Inc.

0.7500

+5.34%

CISO CISO Global Inc.

0.4558

+13.67%

TUYA Tuya Inc.

2.0600

+1.98%

CSAI Cloudastructure Inc.

4.6600

-1.27%

CORZ Core Scientific, Inc.

6.85

-2.97%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Data443 Risk Mitigation, Inc. (ATDS)

Related Tickers