DOCUMENT SEC SYS Historical Stock Price

Below is the stock price history for DOCUMENT SEC SYS DSS. Data is recorded each day for the historical open, high, low, close and volume. The DOCUMENT SEC SYS 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.

DOCUMENT SEC SYS Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-21 0.83 0.83 0.83 0.83 200
2017-11-20 0.7316 1.11 0.7314 0.89 20,918
2017-11-17 0.6901 0.6901 0.6901 0.6901 272
2017-11-16 0.6001 0.65 0.6001 0.65 5,000
2017-11-14 0.6501 0.6502 0.6201 0.6201 230
2017-11-13 0.65 0.6502 0.65 0.6502 2,200
2017-11-08 0.65 0.65 0.65 0.65 289
2017-11-07 0.69 0.69 0.69 0.69 200
2017-11-06 0.69 0.69 0.68 0.68 702
2017-11-03 0.6399 0.6399 0.6399 0.6399 200
2017-11-02 0.65 0.65 0.65 0.65 13
2017-10-30 0.6197 0.6197 0.6197 0.6197 100
2017-10-27 0.69 0.70 0.69 0.70 1,677
2017-10-26 0.66 0.70 0.66 0.70 200
2017-10-25 0.69 0.69 0.62 0.62 2,075
2017-10-24 0.7011 0.7011 0.70 0.70 300
2017-10-23 0.7501 0.7501 0.7148 0.7148 700
2017-10-19 0.7101 0.7251 0.71 0.71 798
2017-10-18 0.73 0.73 0.73 0.73 100
2017-10-13 0.82 0.82 0.82 0.82 100
2017-10-12 0.85 0.85 0.85 0.85 2
2017-10-06 0.82 0.82 0.82 0.82 100
2017-10-05 0.80 0.83 0.80 0.83 597
2017-10-04 0.87 0.87 0.87 0.87 100
2017-10-03 0.70 0.84 0.70 0.84 2,090
2017-09-26 0.81 0.81 0.81 0.81 100
2017-09-22 0.80 0.80 0.80 0.80 1,013
2017-09-20 0.81 0.81 0.81 0.81 1,497
2017-09-19 0.80 0.82 0.80 0.82 800
2017-09-18 0.78 0.78 0.78 0.78 1,400

» More DOCUMENT SEC SYS Stock Price History

To see other companies like DOCUMENT SEC SYS (DSS), view our stock market today for news, and other data.