Historical Stock Prices

DPSI 
$0.35
*  
0.0199
6.03 %
Get DPSI Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 0.3108 0.35 0.3108 0.35 10,870
12/24/2014 0.3301 0.3301 0.3301 0.3301 00
12/23/2014 0.3302 0.3302 0.3301 0.3301 5,629
12/22/2014 0.3401 0.3401 0.3301 0.3301 34,769
12/19/2014 0.3302 0.3302 0.3302 0.3302 15,403
12/18/2014 0.3301 0.3302 0.3301 0.3302 742
12/17/2014 0.3302 0.3302 0.3302 0.3302 498
12/16/2014 0.3571 0.3571 0.3302 0.3302 14,490
12/15/2014 0.3301 0.3301 0.3301 0.3301 216
12/12/2014 0.3301 0.348 0.3301 0.348 3,323
12/11/2014 0.33 0.348 0.33 0.3301 4,881
12/10/2014 0.3407 0.39 0.3407 0.3408 41,554
12/09/2014 0.3408 0.3408 0.3408 0.3408 1,029
12/08/2014 0.3406 0.3406 0.3406 0.3406 442
12/05/2014 0.3851 0.3851 0.3406 0.3406 11,149
12/04/2014 0.42 0.42 0.385 0.4199 14,481
12/03/2014 0.39 0.4749 0.39 0.4324 31,339
12/02/2014 0.33 0.39 0.33 0.39 47,253
12/01/2014 0.3405 0.3405 0.3405 0.3405 321
11/28/2014 0.3899 0.3899 0.3899 0.3899 00
11/26/2014 0.3899 0.3899 0.3899 0.3899 1,007
11/25/2014 0.3404 0.3404 0.3404 0.3404 229
11/24/2014 0.3801 0.39 0.3801 0.39 1,628
11/21/2014 0.4 0.4 0.4 0.4 00
11/20/2014 0.4001 0.4001 0.4 0.4 54,728
11/19/2014 0.4166 0.4166 0.4166 0.4166 00
11/18/2014 0.425 0.425 0.4 0.4166 12,674
11/17/2014 0.425 0.425 0.425 0.425 2,171
11/14/2014 0.43 0.469 0.43 0.44 16,591
11/13/2014 0.43 0.4535 0.43 0.4535 515
11/12/2014 0.411 0.411 0.411 0.411 15,000
11/11/2014 0.416 0.48 0.41 0.48 6,771
11/10/2014 0.4058 0.4058 0.4058 0.4058 00
11/07/2014 0.4232 0.429 0.35 0.4058 16,629
11/06/2014 0.4 0.4 0.4 0.4 00
11/05/2014 0.4 0.4 0.4 0.4 239
11/04/2014 0.429 0.429 0.41 0.429 5,077
11/03/2014 0.42 0.42 0.4 0.4 4,040
10/31/2014 0.34 0.4232 0.34 0.4232 35,347
10/30/2014 0.315 0.315 0.315 0.315 671
10/29/2014 0.3102 0.3102 0.3102 0.3102 215
10/28/2014 0.3102 0.3102 0.3102 0.3102 1,456
10/27/2014 0.3102 0.35 0.3102 0.35 1,142
10/24/2014 0.301 0.301 0.301 0.301 00
10/23/2014 0.301 0.301 0.301 0.301 00
10/22/2014 0.301 0.301 0.301 0.301 6,896
10/21/2014 0.3 0.325 0.3 0.301 4,902
10/20/2014 0.3 0.3 0.3 0.3 6,924
10/17/2014 0.281 0.281 0.281 0.281 00
10/16/2014 0.281 0.35 0.281 0.281 7,173
10/15/2014 0.26 0.26 0.26 0.26 179
10/14/2014 0.35 0.35 0.35 0.35 00
10/13/2014 0.35 0.35 0.35 0.35 00
10/10/2014 0.35 0.35 0.35 0.35 00
10/09/2014 0.35 0.35 0.35 0.35 315
10/08/2014 0.35 0.35 0.35 0.35 00
10/07/2014 0.3087 0.35 0.3087 0.35 327
10/06/2014 0.285 0.285 0.285 0.285 00
10/03/2014 0.285 0.285 0.285 0.285 783
10/02/2014 0.3051 0.3051 0.3051 0.3051 714
10/01/2014 0.3125 0.3125 0.3125 0.3125 117
09/30/2014 0.4 0.4 0.4 0.4 00
09/29/2014 0.4 0.4 0.4 0.4 500
09/26/2014 0.4 0.4 0.4 0.4 00
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?