Historical Stock Prices

DPSI 
$0.442
*  
unch
unch
Get DPSI Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading DPSI now


Community Rating:
 
 
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: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 0.442 0.442 0.442 0.442 00
07/10/2014 0.488 0.488 0.442 0.442 8,071
07/09/2014 0.459 0.488 0.459 0.4776 10,414
07/08/2014 0.4376 0.4376 0.4376 0.4376 00
07/07/2014 0.459 0.46 0.4376 0.4376 3,496
07/03/2014 0.44 0.44 0.44 0.44 00
07/02/2014 0.44 0.44 0.44 0.44 00
07/01/2014 0.4384 0.44 0.4384 0.44 8,543
06/30/2014 0.46 0.46 0.46 0.46 3,361
06/27/2014 0.47 0.47 0.462 0.462 2,370
06/26/2014 0.48 0.48 0.48 0.48 436
06/25/2014 0.48 0.48 0.48 0.48 00
06/24/2014 0.435 0.48 0.435 0.48 2,178
06/23/2014 0.47 0.47 0.47 0.47 00
06/20/2014 0.435 0.47 0.435 0.47 24,267
06/19/2014 0.46 0.46 0.46 0.46 714
06/18/2014 0.435 0.435 0.435 0.435 00
06/17/2014 0.435 0.435 0.435 0.435 142
06/16/2014 0.44 0.49 0.44 0.45 48,920
06/13/2014 0.44 0.44 0.433 0.433 12,493
06/12/2014 0.44 0.44 0.44 0.44 1,014
06/11/2014 0.44 0.44 0.44 0.44 00
06/10/2014 0.46 0.46 0.44 0.44 10,572
06/09/2014 0.45 0.45 0.44 0.45 9,642
06/06/2014 0.4419 0.4419 0.44 0.44 414,245
06/05/2014 0.4 0.435 0.4 0.435 23,557
06/04/2014 0.4008 0.4008 0.391 0.391 5,054
06/03/2014 0.45 0.45 0.4 0.4 18,219
06/02/2014 0.45 0.47 0.45 0.45 14,721
05/30/2014 0.45 0.455 0.45 0.45 409,534
05/29/2014 0.4419 0.454 0.4419 0.454 25,194
05/28/2014 0.37 0.4499 0.364 0.41 67,888
05/27/2014 0.35 0.37 0.337 0.3401 174,070
05/23/2014 0.338 0.37 0.325 0.35 309,391
05/22/2014 0.41 0.41 0.26 0.34 1,153,386
05/21/2014 0.41 0.41 0.41 0.41 138
05/20/2014 0.43 0.43 0.43 0.43 00
05/19/2014 0.4401 0.4401 0.43 0.43 8,729
05/16/2014 0.5 0.53 0.5 0.5 10,523
05/15/2014 0.4299 0.5 0.4299 0.5 10,600
05/14/2014 0.4611 0.4611 0.3999 0.3999 24,000
05/13/2014 0.462 0.51 0.4611 0.4611 21,485
05/12/2014 0.52 0.52 0.52 0.52 00
05/09/2014 0.462 0.52 0.462 0.52 343
05/08/2014 0.462 0.4736 0.462 0.4736 1,320
05/07/2014 0.52 0.52 0.47 0.47 7,686
05/06/2014 0.51 0.58 0.51 0.55 98,986
05/05/2014 0.48 0.54 0.48 0.51 144,924
05/02/2014 0.43 0.48 0.41 0.48 4,384
05/01/2014 0.43 0.497 0.43 0.497 7,500
04/30/2014 0.43 0.43 0.43 0.43 1,019
04/29/2014 0.42 0.5 0.39 0.5 57,844
04/28/2014 0.42 0.42 0.42 0.42 00
04/25/2014 0.42 0.42 0.42 0.42 00
04/24/2014 0.42 0.42 0.42 0.42 00
04/23/2014 0.43 0.43 0.41 0.42 11,622
04/22/2014 0.411 0.411 0.41 0.41 13,000
04/21/2014 0.4201 0.421 0.4201 0.421 5,500
04/17/2014 0.422 0.422 0.4201 0.422 4,740
04/16/2014 0.425 0.425 0.425 0.425 00
04/15/2014 0.431 0.431 0.425 0.425 10,143
04/14/2014 0.431 0.431 0.431 0.431 10,534
04/11/2014 0.426 0.43 0.426 0.43 1,006
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?