Direct Selling Acquisition Corp. (DSAQ)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 01:15PM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 20 Jun 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 18 Jun 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 17 Jun 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 14 Jun 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 13 Jun 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 12 Jun 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 11 Jun 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 10 Jun 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 07 Jun 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 06 Jun 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 05 Jun 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 04 Jun 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 03 Jun 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 31 May 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 222 |
| 30 May 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 29 May 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 28 May 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 24 May 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 23 May 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 5,784 |
| 22 May 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 152 |
| 21 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 20 May 2024 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | 2,959 |
| 17 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 16 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 15 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 14 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 13 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 10 May 2024 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | 2,500 |
| 09 May 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 08 May 2024 | 11.25 | 11.25 | 11.15 | 11.15 | 11.15 | 2,578 |
| 07 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 222 |
| 06 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 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 | 3,220 |
| 29 Apr 2024 | 11.22 | 11.23 | 11.22 | 11.22 | 11.22 | 2,859 |
| 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 | 11,294 |
| 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 | 41,801 |
| 18 Apr 2024 | 11.17 | 11.25 | 11.16 | 11.17 | 11.17 | 4,614 |
| 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 | 42,302 |
| 15 Apr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 660 |
| 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 | 12,719 |
| 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 | 144 |
| 05 Apr 2024 | 11.12 | 11.12 | 11.06 | 11.06 | 11.06 | 718 |
| 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 | 2,135 |
| 01 Apr 2024 | 11.10 | 11.17 | 11.10 | 11.10 | 11.10 | 1,506 |
| 28 Mar 2024 | 11.11 | 11.17 | 11.05 | 11.05 | 11.05 | 37,374 |
| 27 Mar 2024 | 11.15 | 11.18 | 11.07 | 11.17 | 11.17 | 3,401 |
| 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 | 179 |
| 18 Mar 2024 | 11.05 | 11.08 | 11.05 | 11.08 | 11.08 | 252 |
| 15 Mar 2024 | 11.06 | 11.08 | 11.05 | 11.06 | 11.06 | 61,955 |
| 14 Mar 2024 | 11.13 | 11.13 | 11.08 | 11.09 | 11.09 | 11,887 |
| 13 Mar 2024 | 11.14 | 11.14 | 11.05 | 11.08 | 11.08 | 517 |
| 12 Mar 2024 | 11.03 | 11.09 | 11.03 | 11.05 | 11.05 | 3,472 |
| 11 Mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 483 |
| 08 Mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 258 |
| 07 Mar 2024 | 11.11 | 11.13 | 11.09 | 11.09 | 11.09 | 2,909 |
| 06 Mar 2024 | 11.03 | 11.11 | 11.03 | 11.03 | 11.03 | 24,307 |
| 05 Mar 2024 | 11.10 | 11.10 | 11.02 | 11.03 | 11.03 | 16,797 |
| 04 Mar 2024 | 11.01 | 11.09 | 11.01 | 11.01 | 11.01 | 20,658 |
| 01 Mar 2024 | 11.09 | 11.09 | 11.01 | 11.01 | 11.01 | 313 |
| 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 | 387 |
| 27 Feb 2024 | 11.00 | 11.01 | 11.00 | 11.00 | 11.00 | 159,701 |
| 26 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 8,317 |
| 23 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 340 |
| 22 Feb 2024 | 11.00 | 11.00 | 10.99 | 11.00 | 11.00 | 3,301 |
| 21 Feb 2024 | 11.00 | 11.00 | 10.99 | 10.99 | 10.99 | 3,745 |
| 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 | 442 |
| 15 Feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 103 |
| 14 Feb 2024 | 11.01 | 11.01 | 10.98 | 11.00 | 11.00 | 33,651 |
| 13 Feb 2024 | 10.99 | 11.00 | 10.98 | 10.98 | 10.98 | 263,584 |
| 12 Feb 2024 | 10.99 | 10.99 | 10.98 | 10.99 | 10.99 | 16,101 |
| 09 Feb 2024 | 10.99 | 10.99 | 10.98 | 10.98 | 10.98 | 12,951 |
| 08 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 147 |
| 07 Feb 2024 | 10.99 | 11.00 | 10.98 | 10.98 | 10.98 | 22,552 |
| 06 Feb 2024 | 11.09 | 11.09 | 10.99 | 10.99 | 10.99 | 47,006 |
| 05 Feb 2024 | 10.99 | 11.01 | 10.99 | 11.00 | 11.00 | 48,522 |
| 02 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 53,314 |
| 01 Feb 2024 | 10.99 | 11.01 | 10.99 | 11.01 | 11.01 | 51,181 |
| 31 Jan 2024 | 10.95 | 10.98 | 10.95 | 10.95 | 10.95 | 71,228 |
| 30 Jan 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 507 |
| *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.