DSKX

DS Healthcare Group, Inc. Historical Stock Prices

$1.37
*  
0.07
4.86%
Get DSKX Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading DSKX now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    DSKX After Hours
 
 
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: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.38  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
03/03/2014 2.36 2.37 2.32 2.35 5,761
02/28/2014 2.27 2.36 2.27 2.36 15,300
02/27/2014 2.3335 2.3335 2.21 2.31 8,155
02/26/2014 2.349 2.349 2.349 2.349 176
02/25/2014 2.16 2.37 2.16 2.3499 42,548
02/24/2014 2.18 2.24 2.18 2.24 8,434
02/21/2014 2.3 2.3 2.28 2.29 14,500
02/20/2014 2.22 2.3 2.19 2.29 10,540
02/19/2014 2.22 2.34 2.2 2.22 35,531
02/18/2014 2.37 2.44 2.3 2.335 21,300
02/14/2014 2.24 2.35 2.23 2.315 17,000
02/13/2014 2.3599 2.3599 2.26 2.27 4,300
02/12/2014 2.41 2.41 2.31 2.4 5,200
02/11/2014 2.33 2.3999 2.28 2.28 6,625
02/10/2014 2.36 2.45 2.341 2.44 16,777
02/07/2014 2.28 2.32 2.28 2.32 17,400
02/06/2014 2.23 2.34 2.23 2.2435 17,427
02/05/2014 2.26 2.36 2.21 2.22 10,071
02/04/2014 2.36 2.36 2.36 2.36 218
02/03/2014 2.39 2.4599 2.28 2.3 23,200
01/31/2014 2.35 2.44 2.3499 2.44 7,820
01/30/2014 2.31 2.39 2.3 2.39 7,100
01/29/2014 2.449 2.449 2.29 2.29 108,830
01/28/2014 2.365 2.5 2.23 2.42 20,872
01/27/2014 2.341 2.4 2.24 2.4 23,741
01/24/2014 2.418 2.46 2.417 2.43 47,967
01/23/2014 2.47 2.47 2.4 2.44 23,498
01/22/2014 2.321 2.4 2.32 2.4 2,600
01/21/2014 2.32 2.34 2.31 2.33 24,565
01/17/2014 2.38 2.419 2.29 2.33 21,772
01/16/2014 2.36 2.43 2.26 2.33 22,363
01/15/2014 2.48 2.48 2.37 2.4 29,919
01/14/2014 2.5 2.74 2.5 2.5 167,159
01/13/2014 2.47 2.47 2.39 2.39 18,053
01/10/2014 2.5 2.5 2.27 2.42 34,459
01/09/2014 2.35 2.5 2.31 2.5 75,728
01/08/2014 2.35 2.35 2.3 2.35 26,119
01/07/2014 2.32 2.42 2.299 2.3 12,752
01/06/2014 2.4 2.41 2.3 2.32 22,197
01/03/2014 2.42 2.46 2.31 2.449 8,512
01/02/2014 2.45 2.47 2.37 2.469 35,788
12/31/2013 2.36 2.47 2.34 2.45 20,256
12/30/2013 2.2999 2.469 2.26 2.4172 44,289
12/27/2013 2.3 2.3 2.19 2.19 10,401
12/26/2013 2.37 2.37 2.22 2.31 36,259
12/24/2013 2.37 2.37 2.3 2.3 1,571
12/23/2013 2.33 2.3799 2.22 2.3799 3,072
12/20/2013 2.39 2.4899 2.26 2.26 17,071
12/19/2013 2.4835 2.4999 2.4835 2.4999 1,237
12/18/2013 2.4 2.48 2.31 2.4777 13,668
12/17/2013 2.5 2.5 2.221 2.45 17,927
12/16/2013 2.49 2.6 2.2 2.6 51,350
12/13/2013 2.32 2.55 2.25 2.49 49,041
12/12/2013 2.08 2.38 2.08 2.32 78,091
12/11/2013 1.93 2.179 1.77 2.051 52,180
12/10/2013 1.8 1.95 1.79 1.82 3,435
12/09/2013 1.84 2 1.83 1.89 2,700
12/06/2013 1.9 1.9 1.9 1.9 700
12/05/2013 1.9399 1.95 1.82 1.94 3,350
12/04/2013 1.96 1.96 1.83 1.96 500
12/03/2013 1.8315 1.93 1.791 1.93 5,656
12/02/2013 2 2.02 1.9 1.97 2,462
11/29/2013 2 2 2 2 100
11/27/2013 1.94 2.0199 1.87 2 9,900
11/26/2013 2.16 2.16 1.83 2.054 24,700
11/25/2013 2.23 2.24 2.23 2.24 200
11/22/2013 2.18 2.23 2.06 2.23 1,700
11/21/2013 2.18 2.2 2.18 2.2 2,025
11/20/2013 2.01 2.06 2 2.02 1,700
11/19/2013 2.2 2.2 2.02 2.02 6,265
11/18/2013 2.23 2.23 2.23 2.23 199
11/15/2013 2.18 2.3399 2.16 2.29 8,400
11/14/2013 2.26 2.44 2.16 2.27 2,700
11/13/2013 2.44 2.44 2.2 2.43 4,600
11/12/2013 2.33 2.44 2.22 2.27 8,564
11/11/2013 2.27 2.36 2.27 2.36 1,210
11/08/2013 2.11 2.37 2.11 2.36 7,000
11/07/2013 2.38 2.38 2.04 2.18 18,583
11/06/2013 2.2 2.38 2.11 2.21 6,293
11/05/2013 2.24 2.24 2.2 2.2 3,350
11/04/2013 2.31 2.32 2.21 2.21 2,410
11/01/2013 2.4 2.44 2.2 2.31 13,447
10/31/2013 2.28 2.44 2.25 2.4 31,006
10/30/2013 2.09 2.26 2.09 2.23 41,589
10/29/2013 2.09 2.09 2.05 2.05 11,090
10/28/2013 2.01 2.09 2.01 2.09 6,232
10/25/2013 2 2.12 1.92 1.92 18,018
10/24/2013 1.9 2.01 1.9 1.97 19,800
10/23/2013 1.92 1.951 1.92 1.95 3,000
10/22/2013 1.87 1.97 1.844 1.93 18,600
10/21/2013 2.0009 2.0009 1.86 1.945 11,005
10/18/2013 2.02 2.05 1.951 2.0099 12,799
10/17/2013 2.04 2.15 1.99 2.15 26,080
10/16/2013 1.9999 1.9999 1.9999 1.9999 2,000
10/15/2013 2.01 2.01 1.93 1.94 12,325
10/14/2013 1.96 2.1 1.92 2.1 2,300
10/11/2013 2.2 2.2 1.891 1.91 23,147
10/10/2013 1.86 1.93 1.86 1.93 8,996
10/09/2013 1.95 1.95 1.89 1.89 12,100
10/08/2013 2.2 2.2 2.0001 2.12 16,924
10/07/2013 1.9999 2.1999 1.95 2.162 39,864
10/04/2013 1.99 1.99 1.99 1.99 00
10/03/2013 1.96 1.99 1.9299 1.99 30,648
10/02/2013 1.7732 1.9789 1.7732 1.9789 6,199
10/01/2013 1.73 1.73 1.73 1.73 3,000
09/30/2013 1.79 1.9899 1.76 1.77 12,663
09/27/2013 1.8399 1.85 1.82 1.85 10,175
09/26/2013 1.8999 1.8999 1.79 1.79 2,100
09/25/2013 1.8 1.969 1.8 1.87 3,410
09/24/2013 1.8 1.81 1.8 1.8 4,300
09/23/2013 1.82 1.8937 1.77 1.77 3,000
09/20/2013 2 2 1.76 1.76 56,977
09/19/2013 2.039 2.04 1.85 1.86 47,907
09/18/2013 1.81 2.06 1.81 2.0599 43,652
09/17/2013 1.8299 1.84 1.8299 1.84 2,407
09/16/2013 1.76 1.7899 1.71 1.76 3,400
09/13/2013 1.71 1.78 1.67 1.78 5,600
09/12/2013 1.73 1.85 1.73 1.82 5,950
09/11/2013 1.79 1.79 1.675 1.68 2,344
09/10/2013 1.76 1.7899 1.75 1.7899 2,700
09/09/2013 1.8 1.8 1.78 1.78 1,700
09/06/2013 1.8789 1.8789 1.8789 1.8789 1,000
09/05/2013 1.77 1.9 1.73 1.9 2,643
09/04/2013 1.9 1.91 1.811 1.8999 5,700
09/03/2013 1.97 1.97 1.81 1.83 700
08/30/2013 2.0001 2.0499 2 2 6,130
08/29/2013 2.0099 2.01 2.0001 2.01 3,100
08/28/2013 2.09 2.09 1.77 2.04 33,614
08/27/2013 1.87 2.06 1.794 2.05 103,100
08/26/2013 1.75 1.8 1.75 1.8 11,680
08/23/2013 1.78 1.87 1.78 1.82 9,100
08/22/2013 1.7299 1.7458 1.6315 1.72 12,515
08/21/2013 1.81 1.85 1.652 1.81 8,200
08/20/2013 1.76 1.77 1.685 1.77 5,600
08/19/2013 1.84 1.84 1.63 1.8 5,600
08/16/2013 1.8 1.83 1.591 1.83 10,250
08/15/2013 1.68 1.79 1.68 1.78 1,900
08/14/2013 1.6 1.79 1.55 1.61 17,300
08/13/2013 1.61 1.61 1.54 1.58 7,500
08/12/2013 1.6 1.8 1.54 1.74 11,100
08/09/2013 1.6 1.65 1.55 1.65 4,200
08/08/2013 1.69 1.75 1.6 1.65 31,007
08/07/2013 1.7 1.75 1.65 1.65 13,702
08/06/2013 1.6 1.7 1.6 1.7 22,593
08/05/2013 1.63 1.7 1.5 1.51 32,400
08/02/2013 1.51 1.7 1.5 1.54 18,874
08/01/2013 1.59 1.59 1.5 1.5 12,973
07/31/2013 1.538 1.538 1.5 1.5 1,100
07/30/2013 1.51 1.5934 1.5 1.56 9,123
07/29/2013 1.76 1.76 1.41 1.5799 20,872
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?