DSKX

DS Healthcare Group, Inc. Historical Stock Prices

$1.4049
*  
0.0052
0.37%
Get DSKX Alerts
*Delayed - data as of Jul. 29, 2014 13:54 ET  -  Find a broker to begin trading DSKX now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    DSKX Real Time
 
 
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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
13:54  1.40  1.4185  1.40  1.4049 1,300
07/28/2014 1.43 1.48 1.4101 1.4101 10,800
07/25/2014 1.46 1.49 1.44 1.49 3,071
07/24/2014 1.63 1.63 1.45 1.51 34,268
07/23/2014 1.42 1.46 1.35 1.4599 17,258
07/22/2014 1.44 1.47 1.4 1.41 32,784
07/21/2014 1.43 1.49 1.3272 1.43 54,159
07/18/2014 1.35 1.44 1.32 1.4399 4,816
07/17/2014 1.46 1.46 1.27 1.41 9,783
07/16/2014 1.4499 1.46 1.3901 1.4599 34,760
07/15/2014 1.45 1.48 1.4 1.42 32,250
07/14/2014 1.48 1.4999 1.45 1.45 5,800
07/11/2014 1.48 1.5175 1.4699 1.51 7,600
07/10/2014 1.471 1.55 1.4501 1.53 17,600
07/09/2014 1.58 1.58 1.46 1.526 29,400
07/08/2014 1.572 1.6303 1.51 1.6303 4,000
07/07/2014 1.69 1.69 1.65 1.67 6,440
07/03/2014 1.68 1.703 1.56 1.703 13,640
07/02/2014 1.65 1.7422 1.63 1.714 10,384
07/01/2014 1.72 1.763 1.72 1.72 1,619
06/30/2014 1.73 1.85 1.7 1.74 10,368
06/27/2014 1.7301 1.7301 1.68 1.68 2,308
06/26/2014 1.791 1.85 1.75 1.75 10,463
06/25/2014 1.86 1.86 1.69 1.72 6,671
06/24/2014 1.681 1.85 1.6673 1.75 7,900
06/23/2014 1.76 1.8084 1.6 1.72 13,123
06/20/2014 1.85 1.88 1.73 1.73 33,976
06/19/2014 1.87 1.96 1.85 1.86 16,446
06/18/2014 1.99 1.99 1.85 1.99 2,457
06/17/2014 1.84 2.05 1.84 1.99 2,697
06/16/2014 1.92 2.04 1.78 1.91 4,628
06/13/2014 1.88 1.91 1.87 1.9 5,320
06/12/2014 1.88 1.89 1.83 1.89 2,965
06/11/2014 1.82 1.89 1.76 1.89 12,954
06/10/2014 1.89 1.89 1.89 1.89 979
06/09/2014 1.9899 1.9899 1.81 1.89 11,911
06/06/2014 1.95 1.99 1.95 1.99 3,699
06/05/2014 1.881 1.95 1.881 1.95 5,660
06/04/2014 1.93 1.93 1.93 1.93 00
06/03/2014 1.83 2 1.83 1.93 39,075
06/02/2014 1.77 1.85 1.73 1.82 18,983
05/30/2014 1.78 1.85 1.72 1.84 7,095
05/29/2014 1.8 1.88 1.8 1.88 3,400
05/28/2014 1.81 1.93 1.81 1.89 19,113
05/27/2014 1.8 1.8 1.8 1.8 00
05/23/2014 1.82 1.82 1.79 1.8 400
05/22/2014 1.8 1.89 1.785 1.8 7,091
05/21/2014 1.8 1.8 1.8 1.8 100
05/20/2014 1.8799 1.88 1.8 1.8 11,300
05/19/2014 1.8951 1.8951 1.8951 1.8951 00
05/16/2014 1.89 1.8951 1.89 1.8951 2,995
05/15/2014 1.79 1.9299 1.79 1.8858 18,518
05/14/2014 1.9299 1.9299 1.78 1.86 10,500
05/13/2014 1.9099 1.9099 1.81 1.8671 2,725
05/12/2014 1.82 1.84 1.7941 1.84 1,860
05/09/2014 1.83 1.85 1.83 1.83 4,591
05/08/2014 1.88 1.88 1.83 1.831 5,900
05/07/2014 2.03 2.03 1.8317 1.8317 200
05/06/2014 1.99 2 1.86 1.89 2,045
05/05/2014 1.88 1.88 1.88 1.88 100
05/02/2014 1.86 1.89 1.86 1.89 3,354
05/01/2014 1.9801 1.9801 1.851 1.87 15,180
04/30/2014 1.97 2.01 1.97 1.98 33,293
04/29/2014 1.9801 2.04 1.9801 2.01 6,682
04/28/2014 1.85 2.03 1.85 1.97 25,917
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?