Skip to main content
Drive Shack Inc. (DSHK)
OTCMKTS · Delayed Price · Currency is USD
0.130
-0.010 (-7.14%)
Sep 25, 2024, 11:32 AM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.130.130.130.130.13-200
Sep 24, 20240.130.160.130.130.13-3.70%3,500
Sep 23, 20240.130.140.130.140.143.85%60,327
Sep 20, 20240.130.130.130.130.13-7,933
Sep 19, 20240.130.160.130.130.13-9,004
Sep 18, 20240.130.130.130.130.13-13.33%57,800
Sep 17, 20240.190.190.060.150.15-21.05%70,939
Sep 16, 20240.090.190.090.190.19-34,629
Sep 13, 20240.060.190.060.190.1946.15%363,635
Sep 12, 20240.120.130.120.130.137.88%76,640
Sep 11, 20240.120.140.120.120.120.42%7,336
Sep 10, 20240.110.140.110.120.12-18,522
Sep 9, 20240.130.150.120.120.12-6.61%20,311
Sep 6, 20240.190.190.120.130.13-28.61%6,500
Sep 5, 20240.160.200.140.180.1828.57%140,800
Sep 4, 20240.140.150.140.140.14-6.67%7,200
Sep 3, 20240.120.150.110.150.1520.00%15,000
Aug 30, 20240.120.140.120.130.13-16.67%68,328
Aug 29, 20240.130.150.120.150.157.14%156,417
Aug 28, 20240.130.140.130.140.147.69%92,400
Aug 27, 20240.150.150.130.130.13-34,300
Aug 26, 20240.130.150.130.130.13-17,000
Aug 23, 20240.130.160.130.130.13-7.14%34,700
Aug 22, 20240.130.160.130.140.147.69%30,000
Aug 21, 20240.140.150.130.130.13-7.14%45,900
Aug 20, 20240.140.150.120.140.14-6.67%96,315
Aug 19, 20240.110.180.110.150.15-6.25%65,906
Aug 16, 20240.160.170.160.160.161.59%38,800
Aug 15, 20240.100.160.100.160.165.00%5,830
Aug 14, 20240.150.160.150.150.15-4,415
Aug 13, 20240.150.150.130.150.15-46,209
Aug 12, 20240.130.190.130.150.15-8,200
Aug 9, 20240.010.180.010.150.15-24,200
Aug 8, 20240.150.180.100.150.15-31,926
Aug 7, 20240.160.160.150.150.15-3.23%21,000
Aug 6, 20240.160.190.160.160.16-84,800
Aug 5, 20240.150.190.150.160.16-20.51%18,900
Aug 2, 20240.190.200.150.200.2030.00%6,344
Aug 1, 20240.150.200.150.150.15-4,900
Jul 31, 20240.150.200.150.150.15-23.08%9,900
Jul 30, 20240.160.200.130.200.208.33%136,314
Jul 29, 20240.160.200.160.180.18-10.00%29,138
Jul 26, 20240.190.200.160.200.205.26%24,000
Jul 25, 20240.160.190.160.190.19-5.00%5,500
Jul 24, 20240.160.200.160.200.2017.65%13,913
Jul 23, 20240.110.200.110.170.17-125,200
Jul 22, 20240.050.180.050.170.17-5.56%62,200
Jul 19, 20240.190.190.170.180.18-18,139
Jul 18, 20240.010.200.010.180.18-14,144
Jul 17, 20240.180.200.180.180.18-10.00%8,809
Jul 16, 20240.100.200.100.200.2011.11%23,036
Jul 15, 20240.050.200.050.180.18-10.00%35,877
Jul 12, 20240.180.200.180.200.20-20,082
Jul 11, 20240.200.200.180.200.2011.11%32,282
Jul 10, 20240.200.200.180.180.18-5,179
Jul 9, 20240.180.200.180.180.18-10.00%66,298
Jul 8, 20240.180.200.180.200.2011.11%17,976
Jul 5, 20240.180.200.180.180.18-14,427
Jul 3, 20240.190.190.180.180.18-16,951
Jul 2, 20240.180.200.180.180.18-44,199
Jul 1, 20240.200.200.180.180.18-10.00%23,255
Jun 28, 20240.200.240.180.200.205.26%69,159
Jun 27, 20240.010.200.010.190.19-5.00%43,586
Jun 26, 20240.200.220.170.200.20-173,314
Jun 25, 20240.240.240.200.200.20-17,752
Jun 24, 20240.200.220.200.200.20-23,208
Jun 21, 20240.200.210.200.200.20-4.76%8,257
Jun 20, 20240.200.240.200.210.21-4.55%35,252
Jun 18, 20240.240.240.200.220.22-8.33%27,249
Jun 17, 20240.020.240.020.240.240.04%44,028
Jun 14, 20240.200.240.200.240.2419.95%10,196
Jun 13, 20240.200.230.200.200.20-11,059
Jun 12, 20240.200.240.200.200.20-9.09%53,862
Jun 11, 20240.210.250.200.220.224.76%34,702
Jun 10, 20240.200.250.200.210.21-4.55%26,850
Jun 7, 20240.220.230.220.220.22-8.33%1,830
Jun 6, 20240.230.250.200.240.244.35%24,355
Jun 5, 20240.240.250.230.230.23-4.17%68,850
Jun 4, 20240.230.240.230.240.24-4.00%45,317
Jun 3, 20240.250.270.200.250.2525.00%141,300
May 31, 20240.200.200.200.200.20-3,657
May 30, 20240.190.200.190.200.20-20.00%8,569
May 29, 20240.000.270.000.250.25-149,006
May 28, 20240.250.260.250.250.25-3.85%39,636
May 24, 20240.260.260.260.260.26-90,438
May 23, 20240.260.260.260.260.26-1,405
May 22, 20240.260.270.260.260.26-13,123
May 21, 20240.250.260.250.260.26-7.14%9,623
May 20, 20240.200.280.200.280.2840.00%36,890
May 17, 20240.260.260.050.200.20-25.95%94,349
May 16, 20240.250.270.250.270.27-1.78%44,539
May 15, 20240.270.280.270.280.28-1.79%1,558,472
May 14, 20240.280.280.280.280.28-236,147
May 13, 20240.280.290.260.280.285.90%181,944
May 10, 20240.270.280.260.260.26-2.07%310,178
May 9, 20240.270.280.270.270.27-2.53%33,893
May 8, 20240.280.280.270.280.28-0.97%140,050
May 7, 20240.280.280.270.280.283.59%89,183
May 6, 20240.260.270.250.270.273.85%47,365
May 3, 20240.270.280.260.260.26-3.74%6,199