DHRM

Dehaier Medical Systems Limited Historical Stock Prices

$5.32
*  
0.03
0.57%
Get DHRM Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading DHRM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    DHRM 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  5.33  5.4099  5.26  5.32 62,501
07/24/2014 5.39 5.54 5.26 5.29 101,909
07/23/2014 5.19 5.39 5.17 5.36 55,010
07/22/2014 5.1 5.21 5.05 5.15 58,444
07/21/2014 5.1 5.16 5.05 5.08 23,684
07/18/2014 5.15 5.17 5.1 5.11 32,307
07/17/2014 5.1 5.27 5.1 5.16 72,189
07/16/2014 5.24 5.25 5.02 5.13 141,197
07/15/2014 5.4 5.4 5.16 5.2 84,041
07/14/2014 5.31 5.42 5.24 5.41 35,816
07/11/2014 5.24 5.4295 5.21 5.29 59,084
07/10/2014 5.31 5.3686 5.2 5.2 29,066
07/09/2014 5.49 5.5 5.34 5.4 67,391
07/08/2014 5.48 5.679 5.26 5.46 139,596
07/07/2014 5.38 5.63 5.36 5.53 58,480
07/03/2014 5.56 5.5795 5.36 5.36 33,575
07/02/2014 5.29 5.6 5.29 5.52 94,589
07/01/2014 5.57 5.76 5.25 5.29 235,669
06/30/2014 5.62 5.7076 5.55 5.55 80,669
06/27/2014 5.63 5.74 5.55 5.66 23,336
06/26/2014 5.87 5.89 5.663 5.72 57,398
06/25/2014 5.5 5.92 5.5 5.8567 119,389
06/24/2014 5.95 5.95 5.52 5.58 132,097
06/23/2014 6.03 6.03 5.8 5.98 124,811
06/20/2014 6.11 6.13 6 6.03 74,137
06/19/2014 5.97 6.19 5.97 6.1 63,399
06/18/2014 6.16 6.22 5.78 6.09 216,568
06/17/2014 6.55 7.08 6.11 6.22 829,222
06/16/2014 6.09 6.599 6.09 6.54 180,010
06/13/2014 6.15 6.2299 6.07 6.08 44,684
06/12/2014 6.2 6.2 6.06 6.09 57,276
06/11/2014 6.06 6.43 6.05 6.2 98,128
06/10/2014 6.31 6.62 6.07 6.14 107,299
06/09/2014 6.31 6.4 6.12 6.35 83,452
06/06/2014 6.53 6.87 6.1 6.33 216,393
06/05/2014 5.85 6.75 5.85 6.55 507,752
06/04/2014 5.3 5.61 5.28 5.6 107,461
06/03/2014 5.35 5.54 5.32 5.33 40,012
06/02/2014 5.81 5.882 5.43 5.49 119,095
05/30/2014 6.1 6.17 5.78 5.8 96,247
05/29/2014 6.04 6.24 6.02 6.15 40,557
05/28/2014 6.5 6.53 5.7506 6.03 263,505
05/27/2014 6.8 7.1499 6.4 6.48 321,317
05/23/2014 5.85 6.8 5.691 6.67 284,808
05/22/2014 5.47 5.83 5.381 5.8 122,137
05/21/2014 5.24 5.6799 5.24 5.47 166,639
05/20/2014 5.26 5.35 5.1114 5.25 73,021
05/19/2014 4.85 5.46 4.7 5.32 166,017
05/16/2014 4.81 4.89 4.6 4.82 45,444
05/15/2014 4.99 4.99 4.5001 4.75 150,421
05/14/2014 5 5.01 4.76 4.83 141,709
05/13/2014 4.8 5 4.8 4.98 159,591
05/12/2014 5.19 5.19 4.65 4.78 316,164
05/09/2014 5.181 5.41 5.12 5.21 62,080
05/08/2014 5.24 5.58 5.1375 5.16 72,483
05/07/2014 5.52 5.58 5.14 5.27 106,367
05/06/2014 5.57 5.7 5.5 5.51 65,813
05/05/2014 5.6 5.61 5.45 5.55 41,585
05/02/2014 5.7 5.7 5.55 5.6 27,778
05/01/2014 5.75 5.81 5.6 5.64 49,917
04/30/2014 5.59 5.93 5.47 5.8 159,801
04/29/2014 5.72 5.78 5.42 5.59 82,255
04/28/2014 5.83 6.11 5.6 5.72 139,914
04/25/2014 6.11 6.1162 5.8 5.85 82,799
04/24/2014 6.44 6.44 6.06 6.12 68,279
04/23/2014 6.34 6.52 6.11 6.38 140,255
04/22/2014 6.44 6.64 6.26 6.28 172,265
04/21/2014 6.34 6.67 6.34 6.479 109,315
04/17/2014 6.53 6.71 6.33 6.37 180,926
04/16/2014 6.95 6.95 6.2 6.59 262,579
04/15/2014 6.77 6.8189 5.71 6.17 311,611
04/14/2014 6.6 6.87 6.25 6.75 166,525
04/11/2014 6.84 6.86 6.37 6.53 246,179
04/10/2014 7.27 7.38 6.82 6.86 208,187
04/09/2014 7.25 7.34 7.09 7.24 170,923
04/08/2014 7.04 7.3 6.99 7.17 107,630
04/07/2014 7.14 7.48 6.9 7.08 133,096
04/04/2014 7.78 7.84 7.1 7.1 219,697
04/03/2014 8.11 8.3 7.7 7.77 190,015
04/02/2014 7.63 8.66 7.63 8.07 400,980
04/01/2014 6.97 7.92 6.78 7.67 367,818
03/31/2014 7.05 7.36 7 7 182,369
03/28/2014 6.96 7.38 6.95 7.03 136,884
03/27/2014 7.93 7.93 6.851 6.94 377,566
03/26/2014 8.35 8.59 7.69 7.79 210,347
03/25/2014 8.46 8.769 8.15 8.26 150,642
03/24/2014 8.8 8.8 7.88 8.54 276,601
03/21/2014 8.96 9.1499 8.72 8.74 118,249
03/20/2014 9 9.35 8.71 8.99 193,750
03/19/2014 9.29 9.489 9 9.06 120,965
03/18/2014 9.31 9.54 8.82 9.29 217,265
03/17/2014 8.44 9.6 8.341 9.36 409,268
03/14/2014 8.44 8.78 8.17 8.57 160,420
03/13/2014 9.03 9.06 8.42 8.56 234,336
03/12/2014 9.35 9.391 8.52 9.07 697,662
03/11/2014 10.02 10.17 9.2 9.4 262,032
03/10/2014 10.31 10.31 9.41 10.01 410,146
03/07/2014 11.21 11.48 10.25 10.34 465,272
03/06/2014 10.55 11.85 10.55 11.18 707,831
03/05/2014 10.24 10.749 10.07 10.51 473,683
03/04/2014 9.7 10.74 9.67 10.24 645,802
03/03/2014 9.28 9.6499 9.02 9.49 302,540
02/28/2014 9.46 9.56 9.26 9.34 219,675
02/27/2014 9.45 9.9 8.9144 9.6 698,664
02/26/2014 10.12 10.48 9.4 9.45 568,037
02/25/2014 10.6 10.8687 9.63 9.92 595,859
02/24/2014 10.28 10.95 9.8601 10.67 713,338
02/21/2014 9.97 10.54 9.45 10.19 1,890,951
02/20/2014 12 12.89 11.01 11.95 1,129,195
02/19/2014 8.88 12.13 8.88 11.89 1,859,625
02/18/2014 8.73 9.18 8.15 8.83 576,867
02/14/2014 8.9 9.749 8.41 8.62 719,131
02/13/2014 10.53 10.57 8.8901 9.14 1,014,034
02/12/2014 9.61 12.39 9.6 11.01 1,960,244
02/11/2014 7.72 10.49 7.53 9.6 1,472,601
02/10/2014 6.51 7.77 6.5 7.37 815,678
02/07/2014 6.5 6.58 6.14 6.45 215,918
02/06/2014 5.91 6.45 5.91 6.4 507,848
02/05/2014 5.8 5.98 5.58 5.85 107,337
02/04/2014 5.62 5.867 5.62 5.78 81,413
02/03/2014 5.86 5.9 5.58 5.59 144,894
01/31/2014 5.84 6 5.61 5.79 163,875
01/30/2014 5.55 5.9 5.42 5.78 290,352
01/29/2014 5.43 5.549 5.25 5.48 129,626
01/28/2014 5.05 5.54 5.02 5.33 189,164
01/27/2014 5.05 5.11 5.01 5.1 58,351
01/24/2014 5.01 5.139 4.83 5.01 191,950
01/23/2014 5.09 5.2 5.01 5.16 64,198
01/22/2014 4.8 5.2 4.8 5.19 125,226
01/21/2014 5.01 5.26 4.7 4.88 176,342
01/17/2014 5.3 5.7 5.02 5.03 583,405
01/16/2014 4.65 5.3 4.65 5.1799 470,760
01/15/2014 4.66 4.66 4.55 4.64 58,494
01/14/2014 4.6 4.67 4.52 4.65 73,087
01/13/2014 4.42 4.77 4.4102 4.59 142,136
01/10/2014 4.53 4.5747 4.407 4.47 40,304
01/09/2014 4.66 4.8 4.4 4.52 303,044
01/08/2014 4.36 4.48 4.25 4.45 117,978
01/07/2014 4.35 4.36 4.23 4.34 59,100
01/06/2014 4.27 4.36 4.11 4.3 100,873
01/03/2014 3.91 4.33 3.8748 4.18 291,584
01/02/2014 3.88 3.88 3.77 3.87 26,595
12/31/2013 3.87 3.9 3.86 3.88 24,203
12/30/2013 3.8596 3.94 3.8004 3.91 50,836
12/27/2013 3.837 3.85 3.7257 3.82 25,605
12/26/2013 3.8 3.89 3.76 3.76 42,505
12/24/2013 3.761 3.78 3.68 3.7 22,630
12/23/2013 3.8 3.939 3.76 3.76 21,502
12/20/2013 3.75 3.9192 3.68 3.86 49,395
12/19/2013 3.89 3.89 3.52 3.7 86,074
12/18/2013 3.8 3.99 3.8 3.85 107,731
12/17/2013 3.75 3.809 3.7 3.76 19,546
12/16/2013 3.91 3.91 3.7103 3.74 23,390
12/13/2013 3.85 3.8699 3.717 3.8 47,020
12/12/2013 3.88 3.88 3.7502 3.79 55,504
12/11/2013 3.969 3.969 3.7 3.77 92,392
12/10/2013 4.12 4.15 3.85 3.96 56,801
12/09/2013 4.14 4.1699 3.85 3.95 114,214
12/06/2013 4.5 4.85 4 4.1 626,048
12/05/2013 3.88 4.69 3.81 4.43 380,863
12/04/2013 3.74 3.95 3.7 3.87 93,166
12/03/2013 3.78 3.8 3.7 3.7 25,559
12/02/2013 3.75 3.84 3.6501 3.75 48,052
11/29/2013 3.8 3.8 3.648 3.7 10,840
11/27/2013 3.76 3.82 3.6 3.75 53,680
11/26/2013 3.93 3.935 3.75 3.76 44,636
11/25/2013 3.9 4 3.85 3.85 71,798
11/22/2013 3.79 3.86 3.56 3.85 62,670
11/21/2013 3.75 3.8 3.64 3.8 32,877
11/20/2013 3.832 3.847 3.65 3.73 13,414
11/19/2013 3.89 3.89 3.62 3.72 42,073
11/18/2013 3.95 4.06 3.63 3.81 171,228
11/15/2013 3.57 3.79 3.56 3.62 66,952
11/14/2013 3.85 3.85 3.63 3.64 52,933
11/13/2013 3.85 3.929 3.65 3.78 35,661
11/12/2013 3.86 3.95 3.71 3.89 85,190
11/11/2013 3.61 3.79 3.5 3.79 75,555
11/08/2013 3.95 3.95 3.5101 3.56 187,426
11/07/2013 3.95 4.1 3.88 4.05 330,985
11/06/2013 3.84 3.9201 3.5 3.81 104,272
11/05/2013 3.95 3.95 3.6301 3.78 116,761
11/04/2013 3.25 4.15 3.1905 3.99 291,944
11/01/2013 3.16 3.3 3 3.24 92,205
10/31/2013 3.06 3.2 3.06 3.2 7,201
10/30/2013 3.13 3.24 3.0001 3.24 5,191
10/29/2013 3.06 3.22 3 3.13 29,648
10/28/2013 3.15 3.25 2.86 3.2 74,652
10/25/2013 3.23 3.23 3.05 3.15 10,953
10/24/2013 3.06 3.24 3 3.18 38,763
10/23/2013 3.16 3.16 3.01 3.01 26,668
10/22/2013 3.35 3.43 3.15 3.24 40,681
10/21/2013 3.09 3.35 3.05 3.35 122,241
10/18/2013 3.1 3.1 2.66 2.98 80,980
10/17/2013 3.55 3.67 3.09 3.1 268,457
10/16/2013 2.38 3.91 2.379 3.29 704,631
10/15/2013 2.32 2.37 2.2499 2.36 17,425
10/14/2013 2.301 2.37 2.3 2.36 2,995
10/11/2013 2.35 2.38 2.33 2.371 20,591
10/10/2013 2.329 2.329 2.3 2.32 1,244
10/09/2013 2.151 2.3178 2.151 2.3178 24,801
10/08/2013 2.18 2.29 2.17 2.28 9,400
10/07/2013 2.36 2.38 2.131 2.3 14,409
10/04/2013 2.19 2.35 2.19 2.2972 32,495
10/03/2013 2.19 2.2 2.05 2.16 13,893
10/02/2013 2.19 2.19 2.16 2.18 1,000
10/01/2013 2.13 2.2 2.13 2.1955 7,872
09/30/2013 2.02 2.18 2.019 2.16 47,564
09/27/2013 2.02 2.03 1.981 2.02 20,954
09/26/2013 2.05 2.05 1.97 2.03 26,200
09/25/2013 1.97 2.04 1.97 2.04 8,660
09/24/2013 2.02 2.05 2.02 2.05 12,899
09/23/2013 2 2.05 2 2.05 9,532
09/20/2013 1.99 1.99 1.98 1.98 1,017
09/19/2013 1.976 2.03 1.97 2.03 14,462
09/18/2013 1.96 1.992 1.96 1.99 2,600
09/17/2013 2.01 2.01 2 2 1,050
09/16/2013 2 2.001 1.97 1.97 8,100
09/13/2013 2 2 1.98 1.99 4,875
09/12/2013 1.984 1.99 1.96 1.96 2,599
09/11/2013 1.93 1.999 1.93 1.96 23,060
09/10/2013 2 2.0012 1.87 1.91 39,590
09/09/2013 2 2.0499 2 2.02 16,750
09/06/2013 1.92 1.95 1.92 1.95 5,800
09/05/2013 1.86 1.91 1.86 1.91 1,830
09/04/2013 1.92 1.95 1.8501 1.8501 21,050
09/03/2013 1.94 1.98 1.9 1.9 15,146
08/30/2013 1.9205 1.9501 1.92 1.9301 12,829
08/29/2013 2 2.02 1.86 2.01 32,483
08/28/2013 1.97 2.02 1.94 2.01 9,600
08/27/2013 2.19 2.19 1.86 1.94 147,745
08/26/2013 2.18 2.39 2.1702 2.26 118,101
08/23/2013 2.1 2.18 1.95 2.13 38,837
08/22/2013 2.07 2.18 2.05 2.1 17,758
08/21/2013 1.985 1.985 1.985 1.985 00
08/20/2013 1.99 2.15 1.98 1.985 32,370
08/19/2013 2.02 2.02 1.8601 1.92 3,486
08/16/2013 2.08 2.17 2.06 2.1 24,742
08/15/2013 1.8401 2.0897 1.8399 2.0799 59,924
08/14/2013 1.83 1.844 1.821 1.844 6,000
08/13/2013 1.8999 1.8999 1.8999 1.8999 2,000
08/12/2013 1.9 1.9 1.9 1.9 1,600
08/09/2013 1.9 1.959 1.84 1.9 8,700
08/08/2013 1.9 1.9599 1.862 1.9599 10,605
08/07/2013 1.95 1.95 1.9 1.9 23,866
08/06/2013 2 2 1.94 1.94 25,111
08/05/2013 2.05 2.05 1.9615 1.97 2,554
08/02/2013 1.97 2 1.95 2 9,377
08/01/2013 2.01 2.01 1.9634 1.99 7,950
07/31/2013 2.01 2.11 2 2.0499 9,150
07/30/2013 2.0201 2.03 2.02 2.0201 2,500
07/29/2013 2.01 2.02 1.96 1.98 8,050
07/26/2013 2.06 2.17 2.011 2.11 26,100
07/25/2013 2.03 2.03 2.03 2.03 00
07/24/2013 2.03 2.0671 2.03 2.03 6,090
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?