DSKX

DS Healthcare Group, Inc. Historical Stock Prices

$2.49
*  
0.28
12.67%
Get DSKX Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading DSKX now
Exchange: NASDAQ
Industry: Consumer Non-Durables
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 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.15  2.55  2.15  2.49 598,907
07/01/2015 2.53 2.61 2.18 2.21 642,290
06/30/2015 2.48 2.597 2.25 2.51 1,148,864
06/29/2015 3.01 3.07 2.27 2.32 2,206,788
06/26/2015 3.47 3.47 3.02 3.11 819,316
06/25/2015 3.87 3.87 3.18 3.28 940,792
06/24/2015 4.43 4.48 3.4 3.71 1,749,797
06/23/2015 4.52 4.8 4.45 4.51 1,005,011
06/22/2015 4.51 4.57 4.15 4.28 716,212
06/19/2015 4.8 4.96 4.42 4.66 1,351,707
06/18/2015 4.31 4.87 4.1201 4.44 1,206,340
06/17/2015 3.65 4.46 3.59 4.26 1,443,054
06/16/2015 3.71 3.74 3.51 3.6 390,502
06/15/2015 3.83 3.84 3.634 3.71 466,404
06/12/2015 3.63 3.89 3.42 3.82 890,205
06/11/2015 3.86 4.1 3.57 3.69 2,012,551
06/10/2015 3.2 3.95 3.0995 3.92 2,119,311
06/09/2015 2.64 3.2794 2.64 3.14 1,370,285
06/08/2015 2.89 2.91 2.4001 2.7 402,488
06/05/2015 2.59 2.9702 2.41 2.86 849,985
06/04/2015 2.15 2.7 2.07 2.62 1,614,332
06/03/2015 2.04 2.12 2 2.12 125,851
06/02/2015 1.92 2.1399 1.9101 2.04 229,813
06/01/2015 2.11 2.2199 1.8405 1.88 241,672
05/29/2015 2.08 2.25 2 2.15 375,771
05/28/2015 2.23 2.25 2.06 2.1 103,690
05/27/2015 2.15 2.23 2.04 2.15 98,873
05/26/2015 2.4 2.6899 2.02 2.08 1,017,645
05/22/2015 2.22 2.33 2.1601 2.28 150,857
05/21/2015 2.1 2.29 2.01 2.221 276,528
05/20/2015 2.4 2.4 1.97 2.1 812,188
05/19/2015 2.41 2.49 2.1906 2.38 322,463
05/18/2015 2.2 2.39 2.13 2.33 357,343
05/15/2015 1.97 2.19 1.94 2.18 177,320
05/14/2015 2.04 2.1 1.9 1.95 251,367
05/13/2015 1.78 2.16 1.72 2.04 482,549
05/12/2015 1.78 1.82 1.69 1.77 341,472
05/11/2015 1.51 1.65 1.51 1.64 114,422
05/08/2015 1.44 1.6 1.37 1.51 135,401
05/07/2015 1.42 1.4496 1.38 1.425 37,636
05/06/2015 1.53 1.56 1.35 1.42 173,133
05/05/2015 1.45 1.56 1.37 1.56 473,507
05/04/2015 1.63 1.63 1.4199 1.4201 416,079
05/01/2015 1.64 1.64 1.44 1.6299 422,849
04/30/2015 1.69 1.86 1.55 1.65 369,065
04/29/2015 1.61 1.7099 1.51 1.66 183,497
04/28/2015 1.72 1.72 1.52 1.6 160,649
04/27/2015 1.65 1.72 1.6 1.66 304,517
04/24/2015 1.73 1.73 1.45 1.6036 672,391
04/23/2015 1.61 1.9 1.53 1.73 646,622
04/22/2015 1.45 1.73 1.35 1.64 1,137,505
04/21/2015 1.22 1.39 1.18 1.34 258,223
04/20/2015 1.28 1.29 1.13 1.23 229,826
04/17/2015 1.25 1.3 1.18 1.22 66,038
04/16/2015 1.21 1.43 1.1199 1.25 438,638
04/15/2015 1.01 1.47 0.9842 1.25 939,388
04/14/2015 1.03 1.09 0.96 1.01 216,475
04/13/2015 1 1.01 0.98 1.01 75,004
04/10/2015 0.99 1 0.88 0.99 138,012
04/09/2015 0.89 0.99 0.89 0.96 144,827
04/08/2015 0.83 0.89 0.8201 0.89 24,960
04/07/2015 0.825 0.915 0.825 0.875 31,388
04/06/2015 0.88 0.9199 0.82 0.8598 62,967
04/02/2015 0.82 0.95 0.8029 0.8401 354,440
04/01/2015 0.7602 0.855 0.7602 0.84 141,046
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?