DSKX

DS Healthcare Group, Inc. Historical Stock Prices

$0.87
*  
unch
unch
Get DSKX Alerts
*Delayed - data as of Mar. 5, 2015 10:12 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: 1 Year, From 04-MAR-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
10:12  0.85  0.87  0.87  0.87 242
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
12/26/2014 0.7399 0.77 0.72 0.725 73,300
12/24/2014 0.7 0.7 0.67 0.6889 1,010
12/23/2014 0.668 0.69 0.615 0.679 32,706
12/22/2014 0.65 0.706 0.56 0.6 146,274
12/19/2014 0.63 0.6949 0.6002 0.6495 74,654
12/18/2014 0.64 0.671 0.58 0.59 125,977
12/17/2014 0.7 0.7 0.63 0.69 49,837
12/16/2014 0.76 0.76 0.6707 0.71 19,320
12/15/2014 0.8199 0.8199 0.75 0.76 6,019
12/12/2014 0.81 0.81 0.7199 0.75 7,216
12/11/2014 0.84 0.84 0.7427 0.7572 19,810
12/10/2014 0.86 0.9 0.8211 0.865 9,866
12/09/2014 0.9 0.9 0.84 0.86 34,802
12/08/2014 0.93 0.93 0.87 0.87 6,805
12/05/2014 0.9599 0.9599 0.885 0.9299 9,104
12/04/2014 0.96 0.9864 0.92 0.92 43,062
12/03/2014 0.9999 0.9999 0.9001 0.92 10,393
12/02/2014 0.8801 1.05 0.8699 1.009 18,818
12/01/2014 0.9799 0.9799 0.928 0.93 2,433
11/28/2014 1 1 0.9499 0.9499 7,494
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
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
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
04/25/2014 2.0699 2.0699 1.83 1.87 35,474
04/24/2014 2.01 2.08 2.01 2.05 42,608
04/23/2014 1.92 2.02 1.92 2.02 28,200
04/22/2014 1.83 1.94 1.7801 1.93 19,800
04/21/2014 1.85 1.92 1.85 1.87 1,821
04/17/2014 1.964 1.9824 1.86 1.86 18,350
04/16/2014 1.9699 1.9699 1.9699 1.9699 190
04/15/2014 1.8401 2.1014 1.8401 1.9799 26,794
04/14/2014 2 2.02 1.901 2.0089 2,146
04/11/2014 1.93 1.98 1.93 1.98 20,030
04/10/2014 1.96 1.97 1.92 1.93 7,600
04/09/2014 1.93 1.95 1.93 1.95 2,930
04/08/2014 1.949 1.97 1.88 1.95 8,100
04/07/2014 1.94 1.98 1.86 1.9 15,130
04/04/2014 1.87 2.04 1.82 1.9875 26,363
04/03/2014 2.04 2.05 1.85 1.87 63,235
04/02/2014 2.06 2.06 2 2.01 18,267
04/01/2014 2.0451 2.06 2.0451 2.06 267
03/31/2014 2.07 2.07 2.0101 2.03 4,500
03/28/2014 2.069 2.071 2.01 2.07 11,703
03/27/2014 2.03 2.109 2.03 2.07 25,519
03/26/2014 2.2 2.2 2 2.02 56,930
03/25/2014 2.2399 2.2399 2.2 2.23 5,601
03/24/2014 2.24 2.25 2.14 2.25 5,417
03/21/2014 2.3 2.3 2.16 2.2099 5,306
03/20/2014 2.277 2.31 2.26 2.3001 5,831
03/19/2014 2.3499 2.3499 2.33 2.33 7,540
03/18/2014 2.16 2.34 2.15 2.3225 31,427
03/17/2014 2.192 2.1999 2.14 2.1999 30,490
03/14/2014 2.18 2.21 2.12 2.13 14,900
03/13/2014 2.14 2.14 2.14 2.14 6,011
03/12/2014 2.08 2.21 2.08 2.21 7,623
03/11/2014 2.1815 2.1824 2.1815 2.1824 200
03/10/2014 2.1999 2.1999 2.1999 2.1999 1,600
03/07/2014 2.19 2.259 2.03 2.2 37,799
03/06/2014 2.24 2.243 2.13 2.221 41,660
03/05/2014 2.31 2.31 2.19 2.22 21,725
03/04/2014 2.34 2.37 2.21 2.31 12,586
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?