Document Security Systems, Inc. historical prices

   Watch this stock

Historical chart

    1.60 
    1.16 
    0.71 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2015 0.27 0.30 0.26 0.28 74,454
Apr 23, 2015 0.27 0.28 0.26 0.27 77,376
Apr 22, 2015 0.28 0.30 0.26 0.27 99,718
Apr 21, 2015 0.27 0.30 0.27 0.29 83,211
Apr 20, 2015 0.32 0.32 0.25 0.27 387,422
Apr 17, 2015 0.37 0.37 0.29 0.30 513,240
Apr 16, 2015 0.39 0.39 0.34 0.36 113,591
Apr 15, 2015 0.38 0.39 0.35 0.35 74,290
Apr 14, 2015 0.37 0.39 0.35 0.37 90,454
Apr 13, 2015 0.38 0.39 0.35 0.37 93,307
Apr 10, 2015 0.37 0.39 0.36 0.38 141,913
Apr 9, 2015 0.39 0.42 0.36 0.38 134,178
Apr 8, 2015 0.41 0.42 0.39 0.41 51,859
Apr 7, 2015 0.40 0.42 0.36 0.41 133,890
Apr 6, 2015 0.39 0.44 0.39 0.42 237,913
Apr 2, 2015 0.41 0.43 0.39 0.41 133,416
Apr 1, 2015 0.36 0.44 0.34 0.42 458,376
Mar 31, 2015 0.38 0.41 0.35 0.35 129,337
Mar 30, 2015 0.39 0.42 0.37 0.40 82,435
Mar 27, 2015 0.41 0.41 0.37 0.38 65,411
Mar 26, 2015 0.40 0.42 0.38 0.40 70,149
Mar 25, 2015 0.37 0.40 0.36 0.40 46,954
Mar 24, 2015 0.35 0.40 0.35 0.39 91,461
Mar 23, 2015 0.37 0.39 0.36 0.36 84,147
Mar 20, 2015 0.36 0.40 0.36 0.36 63,639
Mar 19, 2015 0.40 0.40 0.36 0.37 21,936
Mar 18, 2015 0.40 0.40 0.37 0.38 55,832
Mar 17, 2015 0.40 0.40 0.36 0.39 68,142
Mar 16, 2015 0.39 0.40 0.38 0.40 25,371
Mar 13, 2015 0.37 0.40 0.37 0.39 73,558