DSKX

DS Healthcare Group, Inc. Historical Stock Prices

$0.7799
*  
0.0401
4.89%
Get DSKX Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading DSKX now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    DSKX Pre-Market
 
 
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-DEC-2014 TO 27-MAR-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  0.84  0.80  0.77  0.7799 64,320
03/27/2015 0.8 0.8 0.77 0.7799 64,320
03/26/2015 0.84 0.84 0.7723 0.82 41,846
03/25/2015 0.84 0.8699 0.801 0.83 83,115
03/24/2015 0.81 0.8799 0.81 0.86 43,600
03/23/2015 0.85 0.9 0.79 0.8699 46,916
03/20/2015 0.863 0.8799 0.81 0.81 63,597
03/19/2015 0.9 0.9 0.8699 0.8899 73,556
03/18/2015 0.939 0.95 0.87 0.89 73,757
03/17/2015 0.9601 1 0.9269 0.9456 30,875
03/16/2015 1.05 1.06 0.96 1 69,142
03/13/2015 1.1 1.109 0.991 1 30,790
03/12/2015 1.003 1.15 0.99 1.05 82,855
03/11/2015 1 1.15 0.9501 1.0101 150,720
03/10/2015 0.93 1.0099 0.92 0.98 133,622
03/09/2015 0.93 0.9501 0.884 0.93 50,266
03/06/2015 0.8388 0.9399 0.8388 0.9 11,437
03/05/2015 0.87 0.87 0.8499 0.87 49,143
03/04/2015 0.8411 0.9 0.8411 0.87 18,324
03/03/2015 0.92 0.93 0.86 0.908 52,401
03/02/2015 0.85 0.8999 0.85 0.89 65,243
02/27/2015 0.88 0.88 0.84 0.8699 31,154
02/26/2015 0.9176 0.97 0.8451 0.88 121,591
02/25/2015 0.79 0.99 0.79 0.9699 235,649
02/24/2015 0.78 0.79 0.751 0.79 20,589
02/23/2015 0.8 0.8 0.73 0.76 52,026
02/20/2015 0.747 0.8 0.7 0.7753 148,861
02/19/2015 0.748 0.748 0.71 0.73 39,900
02/18/2015 0.77 0.77 0.71 0.7449 84,674
02/17/2015 0.799 0.799 0.74 0.76 68,176
02/13/2015 0.8199 0.8199 0.74 0.79 108,515
02/12/2015 0.7901 0.7902 0.755 0.79 23,220
02/11/2015 0.7217 0.8499 0.7217 0.8004 58,334
02/10/2015 0.7299 0.7999 0.71 0.76 58,087
02/09/2015 0.7026 0.74 0.7 0.721 123,628
02/06/2015 0.7199 0.7199 0.699 0.7166 33,953
02/05/2015 0.7284 0.7284 0.655 0.7099 49,182
02/04/2015 0.77 0.78 0.7 0.7 29,470
02/03/2015 0.717 0.78 0.7 0.768 85,372
02/02/2015 0.71 0.7343 0.685 0.731 16,020
01/30/2015 0.6802 0.6999 0.6802 0.6969 3,889
01/29/2015 0.7179 0.7179 0.6802 0.6999 5,041
01/28/2015 0.71 0.71 0.6802 0.6999 13,000
01/27/2015 0.7098 0.7098 0.7098 0.7098 3,000
01/26/2015 0.701 0.7299 0.6825 0.7099 8,900
01/23/2015 0.715 0.73 0.71 0.73 5,604
01/22/2015 0.735 0.7449 0.7001 0.73 27,215
01/21/2015 0.72 0.7269 0.7 0.7199 7,925
01/20/2015 0.71 0.7397 0.6925 0.7001 24,954
01/16/2015 0.7505 0.7505 0.671 0.71 102,688
01/15/2015 0.73 0.76 0.7 0.73 45,951
01/14/2015 0.779 0.779 0.71 0.7495 10,513
01/13/2015 0.9899 0.9899 0.72 0.77 102,161
01/12/2015 0.79 0.88 0.78 0.84 20,892
01/09/2015 0.85 0.8745 0.76 0.82 22,475
01/08/2015 0.82 0.9122 0.8 0.889 68,522
01/07/2015 0.7412 0.7999 0.73 0.7967 64,351
01/06/2015 0.69 0.729 0.69 0.7191 20,574
01/05/2015 0.73 0.73 0.7 0.7295 11,100
01/02/2015 0.7685 0.7685 0.65 0.6999 52,524
12/31/2014 0.717 0.769 0.693 0.74 111,295
12/30/2014 0.75 0.75 0.7035 0.74 42,473
12/29/2014 0.74 0.7589 0.71 0.7445 31,433
*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?