Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Drive Shack Inc. (DSHK)

Compare
0.1000
+0.0188
+(18.58%)
As of 9:42:09 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.10000.10000.10000.10000.1000705
Apr 16, 20250.08000.12000.08000.12000.120010,300
Apr 15, 20250.10000.13000.08000.12000.12001,314,400
Apr 14, 20250.07000.13000.07000.11000.110027,200
Apr 11, 20250.07000.13000.07000.10000.1000117,800
Apr 10, 20250.07000.13000.07000.13000.130012,200
Apr 9, 20250.13000.13000.10000.13000.130021,500
Apr 8, 20250.12000.13000.09000.13000.1300133,900
Apr 7, 20250.10000.12000.09000.11000.110052,700
Apr 4, 20250.09000.12000.09000.12000.120093,600
Apr 3, 20250.13000.13000.08000.12000.120041,800
Apr 2, 20250.13000.13000.07000.10000.1000490,300
Apr 1, 20250.11000.14000.10000.10000.100091,700
Mar 31, 20250.11000.14000.11000.13000.13007,500
Mar 28, 20250.11000.14000.11000.14000.140013,100
Mar 27, 20250.11000.14000.11000.14000.14008,100
Mar 26, 20250.11000.14000.11000.14000.140025,700
Mar 25, 20250.11000.14000.11000.14000.140015,400
Mar 24, 20250.06000.14000.06000.13000.130034,700
Mar 21, 20250.11000.14000.11000.14000.14007,500
Mar 20, 20250.14000.14000.12000.14000.140020,700
Mar 19, 20250.11000.13000.11000.13000.13005,600
Mar 18, 20250.11000.14000.10000.14000.140018,000
Mar 17, 20250.10000.14000.10000.14000.140014,100
Mar 14, 20250.11000.14000.10000.14000.140023,200
Mar 13, 20250.10000.14000.10000.14000.140012,900
Mar 12, 20250.10000.15000.10000.15000.150011,400
Mar 11, 20250.10000.14000.10000.13000.130013,000
Mar 10, 20250.10000.14000.10000.13000.130017,000
Mar 7, 20250.10000.14000.10000.14000.14004,600
Mar 6, 20250.11000.15000.10000.11000.110016,900
Mar 5, 20250.11000.14000.11000.14000.140068,600
Mar 4, 20250.10000.14000.10000.14000.140036,500
Mar 3, 20250.06000.14000.06000.14000.140023,400
Feb 28, 20250.10000.14000.10000.13000.130032,000
Feb 27, 20250.10000.14000.10000.13000.130026,900
Feb 26, 20250.11000.11000.10000.11000.110019,800
Feb 25, 20250.10000.10000.08000.10000.1000235,600
Feb 24, 20250.08000.14000.08000.10000.1000392,600
Feb 21, 20250.10000.13000.10000.13000.13007,600
Feb 20, 20250.11000.14000.10000.13000.130011,500
Feb 19, 20250.09000.14000.09000.14000.140018,100
Feb 18, 20250.08000.14000.08000.14000.140039,500
Feb 14, 20250.08000.14000.08000.14000.140034,900
Feb 13, 20250.09000.11000.09000.11000.110034,300
Feb 12, 20250.08000.14000.07000.11000.1100155,700
Feb 11, 20250.08000.11000.08000.11000.11008,000
Feb 10, 20250.09000.11000.08000.11000.110072,400
Feb 7, 20250.09000.12000.09000.12000.12009,400
Feb 6, 20250.10000.14000.10000.11000.1100127,900
Feb 5, 20250.05000.14000.05000.13000.1300112,200
Feb 4, 20250.05000.14000.05000.14000.140024,100
Feb 3, 20250.05000.14000.05000.14000.140017,200
Jan 31, 20250.10000.14000.10000.14000.140022,500
Jan 30, 20250.09000.14000.09000.14000.140042,800
Jan 29, 20250.11000.14000.10000.14000.140031,700
Jan 28, 20250.05000.14000.05000.14000.140029,500
Jan 27, 20250.13000.14000.09000.14000.140034,300
Jan 24, 20250.10000.13000.10000.13000.130041,300
Jan 23, 20250.09000.12000.09000.11000.110073,900
Jan 22, 20250.10000.12000.10000.12000.120039,800
Jan 21, 20250.08000.12000.08000.11000.110071,100
Jan 17, 20250.08000.12000.08000.11000.110049,300
Jan 16, 20250.08000.12000.08000.10000.100048,400
Jan 15, 20250.14000.14000.10000.12000.120023,600
Jan 14, 20250.09000.14000.09000.13000.1300188,800
Jan 13, 20250.10000.14000.05000.14000.140053,500
Jan 10, 20250.06000.14000.05000.10000.1000175,000
Jan 8, 20250.06000.15000.06000.11000.110016,700
Jan 7, 20250.01000.16000.01000.14000.140010,300
Jan 6, 20250.01000.16000.01000.15000.150042,900
Jan 3, 20250.05000.14000.05000.11000.110025,700
Jan 2, 20250.06000.13000.06000.13000.130015,200
Dec 31, 20240.11000.15000.10000.10000.1000362,300
Dec 30, 20240.04000.14000.04000.11000.1100205,700
Dec 27, 20240.12000.14000.11000.11000.1100148,700
Dec 26, 20240.12000.13000.11000.12000.1200106,500
Dec 24, 20240.14000.16000.12000.12000.120073,700
Dec 23, 20240.11000.15000.11000.14000.1400102,600
Dec 20, 20240.05000.17000.05000.13000.1300103,000
Dec 19, 20240.12000.15000.12000.13000.1300143,100
Dec 18, 20240.12000.15000.12000.14000.140071,500
Dec 17, 20240.12000.15000.12000.12000.120075,100
Dec 16, 20240.11000.15000.11000.12000.1200385,300
Dec 13, 20240.11000.16000.11000.14000.140033,400
Dec 12, 20240.14000.16000.14000.14000.140015,100
Dec 11, 20240.16000.17000.14000.16000.160068,800
Dec 10, 20240.14000.16000.14000.16000.160094,300
Dec 9, 20240.14000.19000.14000.15000.150033,700
Dec 6, 20240.16000.20000.14000.17000.17004,200
Dec 5, 20240.16000.20000.13000.20000.2000423,000
Dec 4, 20240.18000.18000.15000.16000.160022,000
Dec 3, 20240.15000.21000.15000.17000.170037,600
Dec 2, 20240.19000.20000.14000.16000.1600142,700
Nov 29, 20240.13000.20000.13000.19000.1900147,400
Nov 27, 20240.18000.19000.14000.14000.1400146,600
Nov 26, 20240.13000.16000.13000.14000.140027,000
Nov 25, 20240.15000.18000.12000.15000.1500161,300
Nov 22, 20240.13000.19000.11000.16000.1600415,600
Nov 21, 20240.06000.18000.06000.13000.1300207,100
Nov 20, 20240.05000.12000.05000.11000.110017,200
Nov 19, 20240.12000.16000.05000.12000.1200155,700
Nov 18, 20240.13000.15000.13000.13000.130018,000
Nov 15, 20240.13000.15000.13000.13000.130020,700
Nov 14, 20240.13000.13000.13000.13000.13004,900
Nov 13, 20240.13000.19000.12000.13000.130052,100
Nov 12, 20240.05000.19000.05000.14000.140045,600
Nov 11, 20240.05000.14000.05000.14000.140036,100
Nov 8, 20240.10000.19000.05000.12000.120062,400
Nov 7, 20240.16000.16000.12000.16000.1600135,400
Nov 6, 20240.11000.16000.11000.12000.120032,700
Nov 5, 20240.11000.16000.11000.13000.130046,000
Nov 4, 20240.13000.15000.12000.15000.150040,300
Nov 1, 20240.13000.18000.13000.13000.130031,600
Oct 31, 20240.13000.15000.13000.13000.130019,300
Oct 30, 20240.15000.15000.13000.14000.1400194,500
Oct 29, 20240.14000.16000.14000.16000.16006,700
Oct 28, 20240.15000.15000.10000.14000.140064,900
Oct 25, 20240.15000.18000.15000.15000.150022,300
Oct 24, 20240.15000.15000.15000.15000.150017,400
Oct 23, 20240.18000.20000.14000.15000.1500106,100
Oct 22, 20240.13000.19000.13000.19000.190026,500
Oct 21, 20240.17000.18000.15000.17000.1700121,400
Oct 18, 20240.05000.15000.05000.15000.150019,700
Oct 17, 20240.12000.16000.12000.16000.1600111,100
Oct 16, 20240.14000.15000.14000.15000.150022,500
Oct 15, 20240.14000.15000.14000.14000.14001,800
Oct 14, 20240.14000.15000.14000.14000.1400110,700
Oct 11, 20240.14000.16000.12000.12000.1200194,900
Oct 10, 20240.12000.13000.12000.13000.130012,900
Oct 9, 20240.05000.15000.05000.14000.140021,600
Oct 8, 20240.12000.15000.12000.14000.140057,400
Oct 7, 20240.12000.13000.12000.12000.120010,500
Oct 4, 20240.12000.12000.12000.12000.120012,800
Oct 3, 20240.12000.15000.12000.13000.130027,500
Oct 2, 20240.13000.15000.13000.13000.130042,300
Oct 1, 20240.13000.16000.13000.15000.15006,200
Sep 30, 20240.17000.17000.13000.13000.13008,500
Sep 27, 20240.13000.17000.13000.17000.170010,500
Sep 26, 20240.13000.13000.13000.13000.130011,100
Sep 25, 20240.13000.13000.13000.13000.13004,100
Sep 24, 20240.13000.16000.13000.13000.13003,500
Sep 23, 20240.13000.14000.13000.14000.140060,300
Sep 20, 20240.13000.13000.13000.13000.13007,900
Sep 19, 20240.13000.16000.13000.13000.13009,000
Sep 18, 20240.13000.13000.13000.13000.130057,800
Sep 17, 20240.19000.19000.06000.15000.150070,900
Sep 16, 20240.09000.19000.09000.19000.190034,600
Sep 13, 20240.06000.19000.06000.19000.1900363,600
Sep 12, 20240.12000.13000.12000.13000.130076,600
Sep 11, 20240.12000.14000.12000.12000.12007,300
Sep 10, 20240.11000.14000.11000.12000.120018,500
Sep 9, 20240.13000.15000.12000.12000.120020,300
Sep 6, 20240.19000.19000.12000.13000.13006,500
Sep 5, 20240.16000.20000.14000.18000.1800140,800
Sep 4, 20240.14000.15000.14000.14000.14007,200
Sep 3, 20240.12000.15000.11000.15000.150015,000
Aug 30, 20240.12000.14000.12000.13000.130068,300
Aug 29, 20240.13000.15000.12000.15000.1500156,400
Aug 28, 20240.13000.14000.13000.14000.140092,400
Aug 27, 20240.15000.15000.13000.13000.130034,300
Aug 26, 20240.13000.15000.13000.13000.130017,000
Aug 23, 20240.13000.16000.13000.13000.130034,700
Aug 22, 20240.13000.16000.13000.14000.140030,000
Aug 21, 20240.14000.15000.13000.13000.130045,900
Aug 20, 20240.14000.15000.12000.14000.140096,300
Aug 19, 20240.11000.18000.11000.15000.150065,900
Aug 16, 20240.16000.17000.16000.16000.160038,800
Aug 15, 20240.10000.16000.10000.16000.16005,800
Aug 14, 20240.15000.16000.15000.15000.15004,400
Aug 13, 20240.15000.15000.13000.15000.150046,200
Aug 12, 20240.13000.19000.13000.15000.15008,200
Aug 9, 20240.01000.18000.01000.15000.150024,200
Aug 8, 20240.15000.18000.10000.15000.150031,900
Aug 7, 20240.16000.16000.15000.15000.150021,000
Aug 6, 20240.16000.19000.16000.16000.160084,800
Aug 5, 20240.15000.19000.15000.16000.160018,900
Aug 2, 20240.19000.20000.15000.20000.20006,300
Aug 1, 20240.15000.20000.15000.20000.20004,900
Jul 31, 20240.15000.20000.15000.15000.15009,900
Jul 30, 20240.16000.20000.13000.20000.2000136,300
Jul 29, 20240.16000.20000.16000.18000.180029,100
Jul 26, 20240.19000.20000.16000.20000.200024,000
Jul 25, 20240.16000.19000.16000.19000.19005,500
Jul 24, 20240.16000.20000.16000.20000.200013,900
Jul 23, 20240.11000.20000.11000.17000.1700125,200
Jul 22, 20240.05000.18000.05000.17000.170062,200
Jul 19, 20240.19000.19000.17000.18000.180018,100
Jul 18, 20240.01000.20000.01000.18000.180014,100
Jul 17, 20240.18000.20000.18000.20000.20008,900
Jul 16, 20240.10000.20000.10000.20000.200023,000
Jul 15, 20240.05000.20000.05000.18000.180035,900
Jul 12, 20240.18000.20000.18000.20000.200020,100
Jul 11, 20240.20000.20000.18000.20000.200032,300
Jul 10, 20240.20000.20000.18000.18000.18005,200
Jul 9, 20240.18000.20000.18000.18000.180066,300
Jul 8, 20240.18000.20000.18000.20000.200018,000
Jul 5, 20240.18000.20000.18000.18000.180014,400
Jul 3, 20240.19000.19000.18000.18000.180017,000
Jul 2, 20240.18000.20000.18000.18000.180044,200
Jul 1, 20240.20000.20000.18000.18000.180023,300
Jun 28, 20240.20000.24000.18000.20000.200069,200
Jun 27, 20240.01000.20000.01000.19000.190043,600
Jun 26, 20240.20000.22000.17000.20000.2000173,300
Jun 25, 20240.24000.24000.20000.20000.200017,800
Jun 24, 20240.20000.22000.20000.20000.200023,200
Jun 21, 20240.20000.21000.20000.20000.20008,300
Jun 20, 20240.20000.24000.20000.21000.210035,300
Jun 18, 20240.24000.24000.20000.22000.220027,200
Jun 17, 20240.02000.24000.02000.24000.240044,000
Jun 14, 20240.20000.24000.20000.24000.240010,200
Jun 13, 20240.20000.23000.20000.20000.200011,100
Jun 12, 20240.20000.24000.20000.20000.200053,900
Jun 11, 20240.21000.25000.20000.22000.220034,700
Jun 10, 20240.20000.25000.20000.21000.210026,900
Jun 7, 20240.22000.23000.22000.22000.22001,800
Jun 6, 20240.23000.25000.20000.24000.240024,400
Jun 5, 20240.24000.25000.23000.23000.230068,900
Jun 4, 20240.23000.24000.23000.24000.240045,300
Jun 3, 20240.25000.27000.20000.25000.2500141,300
May 31, 20240.20000.20000.20000.20000.20003,700
May 30, 20240.19000.20000.19000.20000.20008,600
May 29, 20240.25000.27000.25000.25000.2500149,000
May 28, 20240.25000.26000.25000.25000.250039,600
May 24, 20240.26000.26000.26000.26000.260090,400
May 23, 20240.26000.26000.26000.26000.26001,400
May 22, 20240.26000.27000.26000.26000.260013,100
May 21, 20240.25000.26000.25000.26000.26009,600
May 20, 20240.20000.28000.20000.28000.280036,900
May 17, 20240.26000.26000.05000.20000.200094,300
May 16, 20240.25000.27000.25000.27000.270044,500
May 15, 20240.27000.28000.27000.28000.28001,558,500
May 14, 20240.28000.28000.28000.28000.2800236,100
May 13, 20240.28000.29000.26000.28000.2800181,900
May 10, 20240.27000.28000.26000.26000.2600310,200
May 9, 20240.27000.28000.27000.27000.270033,900
May 8, 20240.28000.28000.27000.28000.2800140,100
May 7, 20240.28000.28000.27000.28000.280089,200
May 6, 20240.26000.27000.25000.27000.270047,400
May 3, 20240.27000.28000.26000.26000.26006,200
May 2, 20240.28000.28000.27000.27000.270040,300
May 1, 20240.26000.28000.26000.27000.270015,300
Apr 30, 20240.26000.27000.25000.26000.260064,500
Apr 29, 20240.26000.28000.25000.25000.250088,700
Apr 26, 20240.26000.28000.26000.28000.2800729,700
Apr 25, 20240.27000.28000.27000.27000.270038,000
Apr 24, 20240.27000.28000.27000.27000.270058,500
Apr 23, 20240.26000.28000.26000.27000.2700140,400
Apr 22, 20240.26000.28000.26000.27000.2700134,000
Apr 19, 20240.27000.28000.26000.28000.2800109,700
Apr 18, 20240.25000.27000.25000.26000.260045,900
Apr 17, 20240.27000.28000.25000.26000.2600227,100

Related Tickers

GYYMF The Gym Group plc
1.8100
0.00%
 
EXP.AX Experience Co Limited
0.1050
+5.00%
 
URR.SI Sim Leisure Group Ltd.
0.6300
+1.61%
 
2H4.F Hollywood Bowl Group plc
3.1000
-2.52%
 
G50.SI Grand Banks Yachts Limited
0.4500
0.00%
 
CEH.AX COASTEHLTD FPO [CEH]
0.3850
0.00%
 
GFIN.L Gfinity plc
0.0650
+8.33%
 
FXLV F45 Training Holdings Inc.
0.0615
0.00%
 
BOWL.L Hollywood Bowl Group plc
272.50
+0.18%
 
HWH HWH International Inc.
1.0500
0.00%