DEHAIER MEDICAL SYSTEMS LIMITE SHS Historical Stock Price

Below is the stock price history for Dehaier Medical Systems Limite Shs DHRM. Data is recorded each day for the historical open, high, low, close and volume. The Dehaier Medical Systems Limite Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dehaier Medical Systems Limite Shs Historical Stock Price

DateOpenHighLowCloseVolume
2016-11-18 1.70 1.70 1.65 1.65 6,396
2016-11-17 1.68 1.88 1.60 1.73 22,528
2016-11-16 1.51 1.54 1.51 1.54 10,000
2016-11-15 1.54 1.54 1.52 1.52 1,210
2016-11-14 1.52 1.58 1.52 1.52 7,310
2016-11-11 1.52 1.52 1.50 1.51 1,990
2016-11-10 1.53 1.58 1.51 1.51 1,400
2016-11-09 1.51 1.60 1.51 1.60 1,580
2016-11-08 1.49 1.49 1.49 1.49 100
2016-11-04 1.52 1.52 1.52 1.52 33
2016-11-03 1.53 1.53 1.53 1.53 100
2016-11-02 1.56 1.56 1.54 1.54 600
2016-11-01 1.55 1.56 1.50 1.50 500
2016-10-31 1.54 1.54 1.54 1.54 100
2016-10-27 1.51 1.54 1.51 1.54 214
2016-10-21 1.51 1.66 1.50 1.50 5,180
2016-10-20 1.50 1.53 1.47 1.53 2,700
2016-10-19 1.62 1.63 1.58 1.60 5,028
2016-10-18 1.62 1.64 1.56 1.56 3,520
2016-10-17 1.56 1.61 1.56 1.60 300
2016-10-14 1.50 1.56 1.50 1.56 3,100
2016-10-13 1.52 1.52 1.52 1.52 100
2016-10-12 1.51 1.51 1.51 1.51 100
2016-10-05 1.52 1.56 1.52 1.56 3,310
2016-10-04 1.45 1.52 1.45 1.51 17,945
2016-10-03 1.65 1.65 1.65 1.65 220
2016-09-30 1.60 1.60 1.60 1.60 761
2016-09-29 1.63 1.63 1.63 1.63 100
2016-09-26 1.68 1.68 1.68 1.68 9
2016-09-23 1.69 1.69 1.69 1.69 75

» More Dehaier Medical Systems Limite Shs Stock Price History

To see other companies like Dehaier Medical Systems Limite Shs (DHRM), view our stock market today for news, and other data.