DSKX

DS Healthcare Group, Inc. Historical Stock Prices

$1.07
*  
0.03
2.73%
Get DSKX Alerts
*Delayed - data as of Sep. 16, 2014 12:29 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 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
12:29  1.08  1.10  1.07  1.07 32,431
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
08/26/2014 1.42 1.45 1.25 1.3925 26,030
08/25/2014 1.17 1.41 1.17 1.41 40,680
08/22/2014 1.09 1.1312 1.07 1.1312 15,983
08/21/2014 1.126 1.13 1.04 1.0401 13,607
08/20/2014 1.26 1.26 1.01 1.115 49,467
08/19/2014 1.233 1.32 1.21 1.3 50,463
08/18/2014 1.26 1.3099 1.23 1.2799 22,530
08/15/2014 1.3022 1.3022 1.2596 1.2596 2,049
08/14/2014 1.27 1.32 1.25 1.27 8,206
08/13/2014 1.38 1.38 1.29 1.29 6,936
08/12/2014 1.3 1.36 1.25 1.36 36,440
08/11/2014 1.28 1.33 1.25 1.25 11,582
08/08/2014 1.25 1.3 1.2 1.3 16,928
08/07/2014 1.23 1.34 1.13 1.33 43,540
08/06/2014 1.25 1.25 1.22 1.23 3,408
08/05/2014 1.25 1.28 1.2342 1.28 21,722
08/04/2014 1.32 1.34 1.24 1.26 15,875
08/01/2014 1.27 1.36 1.25 1.3399 10,673
07/31/2014 1.31 1.3999 1.3 1.3 15,056
07/30/2014 1.42 1.43 1.37 1.37 20,928
07/29/2014 1.4 1.44 1.3996 1.44 4,493
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
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?