Home > Quotes > DVOX > Historical Prices

Historical Stock Prices

DVOX 
$0.12
*  
0.13
  negative  
52%
Get DVOX Alerts
*Delayed - data as of May 17, 2013 


Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 0.221 0.221 0.1011 0.12 576,532
05/16/2013 0.25 0.25 0.25 0.25 00
05/15/2013 0.2 0.26 0.19 0.25 310,850
05/14/2013 0.203 0.203 0.201 0.201 30,357
05/13/2013 0.2025 0.235 0.2025 0.203 35,616
05/10/2013 0.21 0.21 0.201 0.201 19,002
05/09/2013 0.201 0.214 0.201 0.214 9,212
05/08/2013 0.201 0.215 0.201 0.214 12,950
05/07/2013 0.22 0.224 0.1911 0.201 154,808
05/06/2013 0.22 0.22 0.201 0.21 69,676
05/03/2013 0.22 0.225 0.21 0.22 85,484
05/02/2013 0.21 0.21 0.21 0.21 52,061
05/01/2013 0.22 0.22 0.19 0.22 29,207
04/30/2013 0.22 0.22 0.19 0.22 14,563
04/29/2013 0.21 0.22 0.18 0.22 16,130
04/26/2013 0.2 0.25 0.2 0.211 275,504
04/25/2013 0.1424 0.18 0.126 0.17 291,933
04/24/2013 0.1511 0.159 0.14 0.14 110,153
04/23/2013 0.1695 0.17 0.1515 0.1515 174,724
04/22/2013 0.175 0.19 0.1516 0.1695 176,329
04/19/2013 0.196 0.196 0.175 0.18 114,434
04/18/2013 0.2 0.2 0.18 0.185 101,607
04/17/2013 0.245 0.245 0.215 0.215 157,960
04/16/2013 0.288 0.288 0.215 0.2351 104,778
04/15/2013 0.219 0.298 0.1407 0.204 2,015,689
04/12/2013 0.26 0.2992 0.2 0.2 1,599,086
04/11/2013 0.28 0.379 0.2552 0.28 1,348,261
04/10/2013 0.43 0.44 0.39 0.44 127,985
04/09/2013 0.44 0.4897 0.4301 0.432 43,309
04/08/2013 0.5 0.5 0.44 0.4498 55,056
04/05/2013 0.47 0.49 0.442 0.49 111,338
04/04/2013 0.51 0.5168 0.471 0.472 55,018
04/03/2013 0.49 0.5 0.48 0.5 28,177
04/02/2013 0.4892 0.4892 0.44 0.48 119,257
04/01/2013 0.5418 0.5418 0.44 0.45 336,672
03/28/2013 0.566 0.595 0.549 0.549 99,831
03/27/2013 0.6243 0.6399 0.565 0.565 173,086
03/26/2013 0.69 0.69 0.6126 0.6223 109,097
03/25/2013 0.68 0.7 0.6204 0.6895 142,757
03/22/2013 0.6201 0.65 0.6015 0.65 168,325
03/21/2013 0.62 0.638 0.6 0.6 50,327
03/20/2013 0.618 0.672 0.59 0.6 132,624
03/19/2013 0.68 0.699 0.56 0.615 412,878
03/18/2013 0.652 0.74 0.652 0.68 407,434
03/15/2013 0.578 0.65 0.56 0.65 478,699
03/14/2013 0.53 0.59 0.515 0.56 373,523
03/13/2013 0.539 0.54 0.505 0.515 82,673
03/12/2013 0.549 0.549 0.51 0.51 98,753
03/11/2013 0.5 0.579 0.5 0.55 331,902
03/08/2013 0.489 0.53 0.48 0.5 220,446
03/07/2013 0.453 0.488 0.41 0.488 201,723
03/06/2013 0.47 0.4898 0.452 0.452 90,370
03/05/2013 0.46 0.4897 0.452 0.46 172,317
03/04/2013 0.49 0.5 0.46 0.465 81,995
03/01/2013 0.535 0.535 0.45 0.4799 138,544
02/28/2013 0.509 0.509 0.4201 0.4582 323,012
02/27/2013 0.527 0.59 0.453 0.475 951,120
02/26/2013 0.4 0.5478 0.399 0.53 1,132,954
02/25/2013 0.37 0.42 0.3501 0.385 283,452
02/22/2013 0.3993 0.41 0.36 0.3646 126,014
02/21/2013 0.45 0.45 0.3527 0.3898 383,674
02/20/2013 0.348 0.4319 0.32 0.42 498,369
02/19/2013 0.315 0.36 0.3 0.32 245,845
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.