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
2018-12-17 0.7402 0.7402 0.72 0.7402 599
2018-12-14 0.815 0.815 0.8051 0.8051 600
2018-12-13 0.8301 0.8302 0.8301 0.8302 200
2018-12-12 0.8802 0.8906 0.8802 0.8906 500
2018-12-06 0.932 0.932 0.932 0.932 275
2018-11-30 1.03 1.03 1.01 1.01 792
2018-11-29 0.90 0.9484 0.90 0.9484 905
2018-11-28 0.9122 0.9597 0.90 0.9597 3,870
2018-11-27 1.00 1.00 0.9257 0.9257 1,117
2018-11-26 0.96 0.96 0.96 0.96 100
2018-11-21 0.85 0.8845 0.85 0.8845 1,407
2018-11-20 0.87 0.8878 0.85 0.85 7,049
2018-11-19 0.91 0.91 0.8811 0.891 2,018
2018-11-16 0.9499 0.96 0.9449 0.9449 4,000
2018-11-15 0.9699 1.01 0.9499 1.01 3,610
2018-11-14 1.29 1.29 1.13 1.14 1,653
2018-11-13 1.08 1.28 1.08 1.27 8,689
2018-11-12 1.06 1.13 1.06 1.08 5,209
2018-11-09 1.07 1.09 1.03 1.09 2,205
2018-11-08 1.21 1.21 1.15 1.15 3,370
2018-11-07 1.06 1.28 1.06 1.28 7,579
2018-11-06 1.08 1.08 1.04 1.04 1,025
2018-11-05 1.05 1.31 1.05 1.11 2,461
2018-11-02 1.02 1.02 1.02 1.02 200
2018-11-01 1.05 1.06 1.05 1.06 300
2018-10-31 1.06 1.06 1.04 1.04 186
2018-10-30 1.02 1.02 1.02 1.02 200
2018-10-26 1.00 1.00 1.00 1.00 100
2018-10-24 1.03 1.03 1.03 1.03 100
2018-10-22 1.02 1.02 1.02 1.02 100

» 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.