DSKX

DS Healthcare Group, Inc. Historical Stock Prices

$0.95
*  
0.04
4.04%
Get DSKX Alerts
*Delayed - data as of Nov. 28, 2014 12:21 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

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

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
12:21  1  1  0.95  0.95 6,514
11/26/2014 0.9 0.99 0.87 0.99 52,219
11/25/2014 0.8 1.05 0.8 0.82 145,988
11/24/2014 0.732 0.82 0.7 0.8 100,791
11/21/2014 0.75 0.75 0.67 0.67 75,895
11/20/2014 0.7321 0.7682 0.732 0.75 2,300
11/19/2014 0.78 0.78 0.731 0.7499 7,932
11/18/2014 0.7739 0.79 0.72 0.776 9,331
11/17/2014 0.8 0.83 0.71 0.7644 57,401
11/14/2014 0.7859 0.81 0.75 0.7601 8,139
11/13/2014 0.7843 0.791 0.656 0.7101 1,691
11/12/2014 0.7742 0.7901 0.6427 0.7901 18,781
11/11/2014 0.8 0.8102 0.8 0.8 4,321
11/10/2014 0.78 0.8779 0.75 0.7701 73,922
11/07/2014 0.9001 0.9097 0.75 0.8599 23,894
11/06/2014 0.92 0.92 0.81 0.8799 22,460
11/05/2014 0.95 0.9699 0.94 0.94 4,787
11/04/2014 0.99 1.008 0.9 0.9 31,160
11/03/2014 1.01 1.02 0.98 0.98 27,420
10/31/2014 1.01 1.05 1 1.0148 28,395
10/30/2014 0.93 1.05 0.929 0.99 99,102
10/29/2014 0.8732 0.94 0.8732 0.94 9,589
10/28/2014 0.9499 0.95 0.89 0.94 52,610
10/27/2014 1.05 1.05 0.92 0.9599 27,293
10/24/2014 1.1 1.35 0.96 0.99 108,599
10/23/2014 1.06 1.27 0.802 1.24 144,262
10/22/2014 1.09 1.1199 1.09 1.0999 3,316
10/21/2014 1.07 1.1 1.06 1.09 12,200
10/20/2014 1.14 1.14 1.09 1.09 208
10/17/2014 1.08 1.16 1.08 1.16 15,581
10/16/2014 1.05 1.12 1 1.0501 29,719
10/15/2014 1.1 1.1 1.0616 1.0616 2,737
10/14/2014 1.1877 1.1877 1.0625 1.11 15,504
10/13/2014 1.15 1.17 1.12 1.14 12,700
10/10/2014 1.16 1.1999 1.13 1.1999 1,650
10/09/2014 1.24 1.24 1.2 1.2 19,770
10/08/2014 1.18 1.2299 1.18 1.21 26,026
10/07/2014 1.0426 1.18 1.0426 1.14 26,243
10/06/2014 1.03 1.11 1.03 1.11 28,000
10/03/2014 1 1.06 0.99 1.03 66,455
10/02/2014 1.036 1.046 0.96 1.02 95,400
10/01/2014 1.0418 1.0418 1.02 1.02 425
09/30/2014 1.0498 1.0498 1.0498 1.0498 2,350
09/29/2014 1.0402 1.05 1.0264 1.05 2,900
09/26/2014 1.0345 1.054 1.0345 1.054 640
09/25/2014 1.07 1.0816 1.01 1.0799 13,090
09/24/2014 1.0698 1.11 1.0396 1.053 20,429
09/23/2014 1.0682 1.1 1.01 1.0496 54,976
09/22/2014 1.13 1.13 1.07 1.07 9,385
09/19/2014 1.09 1.11 1 1.11 15,155
09/18/2014 1.09 1.12 1.06 1.12 17,669
09/17/2014 1.1199 1.1199 1.1199 1.1199 00
09/16/2014 1.08 1.12 1.0601 1.1199 55,772
09/15/2014 1.17 1.17 1.1 1.1 1,301
09/12/2014 1.159 1.18 1.15 1.15 12,425
09/11/2014 1.11 1.15 1.05 1.15 22,832
09/10/2014 1.02 1.0999 1.02 1.05 24,665
09/09/2014 1.19 1.19 1.05 1.07 34,969
09/08/2014 1.16 1.2 1.12 1.12 27,956
09/05/2014 1.25 1.25 1.1516 1.2153 14,617
09/04/2014 1.28 1.311 1.19 1.2001 95,818
09/03/2014 1.38 1.38 1.26 1.27 9,550
09/02/2014 1.46 1.46 1.283 1.3724 13,925
08/29/2014 1.4339 1.4339 1.31 1.4274 9,213
08/28/2014 1.4418 1.4418 1.4103 1.4103 500
08/27/2014 1.3499 1.45 1.253 1.4184 6,740
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?