Document Security Systems, Inc. historical prices

   Watch this stock

Historical chart

    1.77 
    1.29 
    0.80 
 Feb 3, 2014 Jan 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 29, 2015 0.42 0.42 0.38 0.38 53,933
Jan 28, 2015 0.42 0.43 0.39 0.39 101,443
Jan 27, 2015 0.43 0.43 0.38 0.41 137,493
Jan 26, 2015 0.40 0.43 0.40 0.43 199,111
Jan 23, 2015 0.36 0.40 0.36 0.40 267,916
Jan 22, 2015 0.33 0.39 0.33 0.37 545,944
Jan 21, 2015 0.33 0.35 0.31 0.33 289,315
Jan 20, 2015 0.33 0.35 0.32 0.34 374,877
Jan 16, 2015 0.30 0.33 0.30 0.33 599,342
Jan 15, 2015 0.33 0.33 0.30 0.33 286,639
Jan 14, 2015 0.31 0.32 0.30 0.32 192,321
Jan 13, 2015 0.32 0.34 0.31 0.33 106,258
Jan 12, 2015 0.30 0.34 0.30 0.32 224,697
Jan 9, 2015 0.38 0.38 0.31 0.32 294,144
Jan 8, 2015 0.38 0.39 0.33 0.35 325,446
Jan 7, 2015 0.34 0.39 0.32 0.38 402,174
Jan 6, 2015 0.42 0.42 0.28 0.33 2,429,493
Jan 5, 2015 0.50 0.50 0.46 0.46 118,434
Jan 2, 2015 0.44 0.49 0.44 0.46 25,435
Dec 31, 2014 0.45 0.47 0.44 0.45 340,819
Dec 30, 2014 0.46 0.48 0.46 0.46 272,817
Dec 29, 2014 0.51 0.51 0.45 0.45 257,503
Dec 26, 2014 0.54 0.54 0.47 0.48 278,635
Dec 24, 2014 0.52 0.53 0.50 0.53 143,717
Dec 23, 2014 0.46 0.55 0.45 0.51 599,428
Dec 22, 2014 0.44 0.47 0.44 0.47 147,490
Dec 19, 2014 0.45 0.49 0.40 0.40 140,390
Dec 18, 2014 0.49 0.50 0.45 0.48 341,446
Dec 17, 2014 0.54 0.54 0.48 0.49 96,963
Dec 16, 2014 0.56 0.56 0.50 0.50 78,205