Direct Selling Acquisition Corp. (DSAQ)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:36AM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 02 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 01 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 30 Apr 2024 | 11.05 | 11.25 | 11.00 | 11.25 | 11.25 | 3,200 |
| 29 Apr 2024 | 11.22 | 11.23 | 11.22 | 11.22 | 11.22 | 2,900 |
| 26 Apr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 25 Apr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 24 Apr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 23 Apr 2024 | 11.24 | 11.24 | 11.21 | 11.22 | 11.22 | 11,300 |
| 22 Apr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 19 Apr 2024 | 11.17 | 11.24 | 11.16 | 11.18 | 11.18 | 41,800 |
| 18 Apr 2024 | 11.17 | 11.25 | 11.16 | 11.17 | 11.17 | 4,600 |
| 17 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 16 Apr 2024 | 11.16 | 11.25 | 11.16 | 11.25 | 11.25 | 42,300 |
| 15 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 700 |
| 12 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 11 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 10 Apr 2024 | 11.11 | 11.15 | 11.11 | 11.15 | 11.15 | 12,700 |
| 09 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 08 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 100 |
| 05 Apr 2024 | 11.12 | 11.12 | 11.06 | 11.06 | 11.06 | 700 |
| 04 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 03 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 02 Apr 2024 | 11.11 | 11.12 | 11.11 | 11.12 | 11.12 | 2,100 |
| 01 Apr 2024 | 11.10 | 11.17 | 11.10 | 11.10 | 11.10 | 1,500 |
| 28 Mar 2024 | 11.11 | 11.17 | 11.05 | 11.05 | 11.05 | 37,400 |
| 27 Mar 2024 | 11.15 | 11.18 | 11.07 | 11.17 | 11.17 | 3,400 |
| 26 Mar 2024 | 11.14 | 11.14 | 11.05 | 11.05 | 11.05 | 200 |
| 25 Mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 22 Mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 200 |
| 21 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 20 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 19 Mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 200 |
| 18 Mar 2024 | 11.05 | 11.08 | 11.05 | 11.08 | 11.08 | 300 |
| 15 Mar 2024 | 11.06 | 11.08 | 11.05 | 11.06 | 11.06 | 62,000 |
| 14 Mar 2024 | 11.13 | 11.13 | 11.08 | 11.09 | 11.09 | 11,900 |
| 13 Mar 2024 | 11.14 | 11.14 | 11.05 | 11.08 | 11.08 | 500 |
| 12 Mar 2024 | 11.03 | 11.09 | 11.03 | 11.05 | 11.05 | 3,500 |
| 11 Mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 500 |
| 08 Mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 300 |
| 07 Mar 2024 | 11.10 | 11.13 | 11.09 | 11.09 | 11.09 | 2,900 |
| 06 Mar 2024 | 11.03 | 11.11 | 11.03 | 11.03 | 11.03 | 24,300 |
| 05 Mar 2024 | 11.10 | 11.10 | 11.02 | 11.03 | 11.03 | 16,800 |
| 04 Mar 2024 | 11.01 | 11.09 | 11.01 | 11.01 | 11.01 | 20,700 |
| 01 Mar 2024 | 11.09 | 11.09 | 11.01 | 11.01 | 11.01 | 300 |
| 29 Feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 28 Feb 2024 | 11.01 | 11.01 | 11.00 | 11.01 | 11.01 | 400 |
| 27 Feb 2024 | 11.00 | 11.01 | 11.00 | 11.00 | 11.00 | 159,700 |
| 26 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 8,300 |
| 23 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 300 |
| 22 Feb 2024 | 11.00 | 11.00 | 10.99 | 11.00 | 11.00 | 3,300 |
| 21 Feb 2024 | 11.00 | 11.00 | 10.99 | 10.99 | 10.99 | 3,700 |
| 20 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 16 Feb 2024 | 10.99 | 11.00 | 10.99 | 11.00 | 11.00 | 400 |
| 15 Feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 100 |
| 14 Feb 2024 | 11.01 | 11.01 | 10.98 | 11.00 | 11.00 | 33,700 |
| 13 Feb 2024 | 10.99 | 11.01 | 10.98 | 10.98 | 10.98 | 263,600 |
| 12 Feb 2024 | 10.99 | 10.99 | 10.98 | 10.99 | 10.99 | 16,100 |
| 09 Feb 2024 | 10.99 | 10.99 | 10.98 | 10.98 | 10.98 | 13,000 |
| 08 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
| 07 Feb 2024 | 10.99 | 11.00 | 10.98 | 10.98 | 10.98 | 22,600 |
| 06 Feb 2024 | 11.09 | 11.09 | 10.99 | 10.99 | 10.99 | 47,000 |
| 05 Feb 2024 | 10.99 | 11.01 | 10.99 | 11.00 | 11.00 | 48,500 |
| 02 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 53,300 |
| 01 Feb 2024 | 10.99 | 11.01 | 10.99 | 11.01 | 11.01 | 51,200 |
| 31 Jan 2024 | 10.95 | 10.98 | 10.95 | 10.95 | 10.95 | 71,200 |
| 30 Jan 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 500 |
| 29 Jan 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 1,100 |
| 26 Jan 2024 | 10.92 | 10.93 | 10.92 | 10.93 | 10.93 | 4,800 |
| 25 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 24 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 23 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 900 |
| 22 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 1,200 |
| 19 Jan 2024 | 10.92 | 10.92 | 10.90 | 10.90 | 10.90 | 600 |
| 18 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1,600 |
| 17 Jan 2024 | 10.90 | 10.91 | 10.90 | 10.90 | 10.90 | 12,200 |
| 16 Jan 2024 | 10.89 | 10.90 | 10.89 | 10.90 | 10.90 | 3,800 |
| 12 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 11 Jan 2024 | 10.92 | 10.92 | 10.90 | 10.90 | 10.90 | 43,800 |
| 10 Jan 2024 | 10.90 | 10.92 | 10.90 | 10.90 | 10.90 | 2,800 |
| 09 Jan 2024 | 10.89 | 10.90 | 10.88 | 10.89 | 10.89 | 399,500 |
| 08 Jan 2024 | 10.89 | 10.89 | 10.88 | 10.88 | 10.88 | 81,000 |
| 05 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 04 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 03 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 7,500 |
| 02 Jan 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 14,100 |
| 29 Dec 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 50,900 |
| 28 Dec 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 27 Dec 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 300 |
| 26 Dec 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 200 |
| 22 Dec 2023 | 10.92 | 10.92 | 10.86 | 10.87 | 10.87 | 21,600 |
| 21 Dec 2023 | 10.88 | 10.89 | 10.86 | 10.86 | 10.86 | 18,200 |
| 20 Dec 2023 | 10.88 | 10.88 | 10.86 | 10.87 | 10.87 | 19,100 |
| 19 Dec 2023 | 10.88 | 10.88 | 10.85 | 10.88 | 10.88 | 10,800 |
| 18 Dec 2023 | 10.88 | 10.89 | 10.86 | 10.88 | 10.88 | 519,100 |
| 15 Dec 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 800 |
| 14 Dec 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2,400 |
| 13 Dec 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 700 |
| 12 Dec 2023 | 10.91 | 10.91 | 10.90 | 10.90 | 10.90 | 20,100 |
| 11 Dec 2023 | 10.90 | 10.90 | 10.89 | 10.90 | 10.90 | 105,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.