DAYSTAR TECHS INC Historical Stock Prices

DSTI 
$0.0516
*  
0.0016
3.20 %
Get DSTI Alerts
*Delayed - data as of Mar. 6, 2015 11:48 ET  -  Find a broker to begin trading DSTI now


Community Rating:
View:    DSTI 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: 3 Month, From 05-DEC-2014 TO 05-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.
11:48 N/A  0.0838  0.05  0.0516 18,140
03/05/2015 0.0838 0.0838 0.05 0.05 513
03/04/2015 0.0839 0.0839 0.05 0.05 3,827
03/03/2015 0.06 0.0839 0.06 0.0839 10,366
03/02/2015 0.07 0.07 0.07 0.07 10,206
02/27/2015 0.061 0.061 0.061 0.061 00
02/26/2015 0.061 0.061 0.061 0.061 925
02/25/2015 0.06 0.06 0.06 0.06 504
02/24/2015 0.06 0.06 0.06 0.06 00
02/23/2015 0.06 0.06 0.06 0.06 1,304
02/20/2015 0.06 0.06 0.06 0.06 4,415
02/19/2015 0.0601 0.0601 0.0601 0.0601 00
02/18/2015 0.08 0.08 0.0601 0.0601 5,290
02/17/2015 0.08 0.08 0.08 0.08 4,720
02/13/2015 0.08 0.08 0.08 0.08 517
02/12/2015 0.08 0.08 0.08 0.08 9,535
02/11/2015 0.08 0.08 0.08 0.08 7,299
02/10/2015 0.084 0.084 0.084 0.084 00
02/09/2015 0.084 0.084 0.084 0.084 00
02/06/2015 0.084 0.084 0.084 0.084 500
02/05/2015 0.084 0.084 0.084 0.084 1,153
02/04/2015 0.07 0.07 0.07 0.07 2,789
02/03/2015 0.084 0.084 0.07 0.07 3,946
02/02/2015 0.07 0.07 0.07 0.07 507
01/30/2015 0.084 0.084 0.06 0.07 43,925
01/29/2015 0.065 0.065 0.065 0.065 00
01/28/2015 0.084 0.084 0.065 0.065 18,284
01/27/2015 0.055 0.055 0.055 0.055 1,877
01/26/2015 0.085 0.085 0.055 0.055 10,010
01/23/2015 0.055 0.085 0.055 0.085 4,580
01/22/2015 0.055 0.058 0.055 0.055 8,354
01/21/2015 0.085 0.085 0.085 0.085 00
01/20/2015 0.085 0.085 0.085 0.085 121
01/16/2015 0.055 0.06 0.055 0.06 10,256
01/15/2015 0.0594 0.065 0.0594 0.065 29,859
01/14/2015 0.06 0.065 0.06 0.065 3,013
01/13/2015 0.06 0.07 0.0507 0.055 6,781
01/12/2015 0.06 0.06 0.06 0.06 2,085
01/09/2015 0.06 0.06 0.06 0.06 00
01/08/2015 0.06 0.06 0.06 0.06 2,394
01/07/2015 0.06 0.06 0.06 0.06 9,804
01/06/2015 0.079 0.079 0.079 0.079 461
01/05/2015 0.06 0.079 0.06 0.079 5,215
01/02/2015 0.06 0.0638 0.06 0.06 10,573
12/31/2014 0.06 0.065 0.06 0.065 4,843
12/30/2014 0.06 0.0619 0.06 0.06 4,888
12/29/2014 0.06 0.06 0.06 0.06 925
12/26/2014 0.0638 0.0638 0.06 0.06 4,018
12/24/2014 0.06 0.06 0.06 0.06 193
12/23/2014 0.06 0.079 0.06 0.06 7,627
12/22/2014 0.083 0.083 0.06 0.083 7,722
12/19/2014 0.06 0.06 0.06 0.06 1,160
12/18/2014 0.06 0.06 0.06 0.06 2,627
12/17/2014 0.062 0.083 0.06 0.06 10,009
12/16/2014 0.088 0.088 0.062 0.083 9,072
12/15/2014 0.06 0.06 0.06 0.06 152
12/12/2014 0.06 0.06 0.06 0.06 3,230
12/11/2014 0.06 0.06 0.06 0.06 790
12/10/2014 0.07 0.07 0.07 0.07 6,956
12/09/2014 0.06 0.094 0.06 0.09 28,187
12/08/2014 0.06 0.06 0.06 0.06 333
12/05/2014 0.097 0.097 0.06 0.06 3,800
*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?