DEER CONSUMER PRODS INC Historical Stock Prices

DEER 
$0.03
*  
unch
unch
Get DEER Alerts
*Delayed - data as of Apr. 28, 2015  -  Find a broker to begin trading DEER now


Community Rating:
View:    DEER After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.03  0.025  0.03 3,600
04/27/2015 0.03 0.03 0.03 0.03 600
04/24/2015 0.04 0.04 0.04 0.04 00
04/23/2015 0.025 0.04 0.025 0.04 1,280
04/22/2015 0.03 0.03 0.03 0.03 00
04/21/2015 0.03 0.03 0.03 0.03 14,120
04/20/2015 0.03 0.03 0.03 0.03 16,700
04/17/2015 0.03 0.03 0.026 0.026 460
04/16/2015 0.025 0.025 0.025 0.025 400
04/15/2015 0.02 0.02 0.02 0.02 00
04/14/2015 0.025 0.025 0.02 0.02 7,000
04/13/2015 0.031 0.031 0.025 0.025 460
04/10/2015 0.03 0.03 0.03 0.03 1,000
04/09/2015 0.03 0.03 0.03 0.03 00
04/08/2015 0.03 0.03 0.03 0.03 00
04/07/2015 0.03 0.03 0.03 0.03 351
04/06/2015 0.025 0.025 0.025 0.025 2,002
04/02/2015 0.025 0.033 0.025 0.033 20,300
04/01/2015 0.03 0.03 0.025 0.025 14,500
03/31/2015 0.031 0.031 0.031 0.031 13,481
03/30/2015 0.03 0.03 0.03 0.03 00
03/27/2015 0.028 0.03 0.028 0.03 6,800
03/26/2015 0.03 0.03 0.03 0.03 500
03/25/2015 0.03 0.0301 0.02 0.02 12,404
03/24/2015 0.03 0.03 0.03 0.03 1,500
03/23/2015 0.025 0.03 0.02 0.02 1,700
03/20/2015 0.03 0.03 0.025 0.025 1,353
03/19/2015 0.02 0.02 0.02 0.02 00
03/18/2015 0.02 0.02 0.02 0.02 00
03/17/2015 0.02 0.02 0.02 0.02 3,770
03/16/2015 0.025 0.025 0.025 0.025 00
03/13/2015 0.025 0.025 0.025 0.025 120
03/12/2015 0.02 0.02 0.02 0.02 00
03/11/2015 0.02 0.02 0.02 0.02 00
03/10/2015 0.02 0.02 0.02 0.02 5,550
03/09/2015 0.03 0.04 0.02 0.04 10,191
03/06/2015 0.05 0.05 0.0225 0.03 32,564
03/05/2015 0.03 0.03 0.0225 0.0225 3,096
03/04/2015 0.03 0.03 0.03 0.03 200
03/03/2015 0.024 0.024 0.024 0.024 510
03/02/2015 0.03 0.03 0.03 0.03 200
02/27/2015 0.03 0.03 0.03 0.03 1,000
02/26/2015 0.02 0.035 0.02 0.035 2,500
02/25/2015 0.03 0.03 0.03 0.03 10,000
02/24/2015 0.03 0.03 0.022 0.022 2,284
02/23/2015 0.03 0.03 0.03 0.03 00
02/20/2015 0.03 0.03 0.03 0.03 1,000
02/19/2015 0.03 0.03 0.03 0.03 4,000
02/18/2015 0.025 0.025 0.024 0.024 31,345
02/17/2015 0.025 0.025 0.022 0.025 18,400
02/13/2015 0.021 0.021 0.021 0.021 800
02/12/2015 0.025 0.025 0.025 0.025 00
02/11/2015 0.025 0.025 0.025 0.025 00
02/10/2015 0.03 0.03 0.022 0.025 6,310
02/09/2015 0.025 0.03 0.022 0.022 2,770
02/06/2015 0.03 0.03 0.022 0.022 15,000
02/05/2015 0.021 0.03 0.021 0.03 28,551
02/04/2015 0.03 0.03 0.03 0.03 00
02/03/2015 0.03 0.03 0.03 0.03 2,032
02/02/2015 0.022 0.03 0.022 0.03 1,500
01/30/2015 0.025 0.025 0.025 0.025 400
01/29/2015 0.025 0.025 0.025 0.025 00
01/28/2015 0.025 0.03 0.025 0.025 3,600
01/27/2015 0.03 0.03 0.03 0.03 885
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?