Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DSS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 1.24 | -0.14 | -10.14% | 1.37 | 1.37 | 1.24 | 19,260 |
| Sep 19 2024 | 1.38 | 0.05 | 3.76% | 1.33 | 1.39 | 1.33 | 10,160 |
| Sep 18 2024 | 1.33 | 0.02 | 1.53% | 1.33 | 1.3436 | 1.275 | 4,838 |
| Sep 17 2024 | 1.31 | -0.02 | -1.50% | 1.34 | 1.35 | 1.31 | 1,144 |
| Sep 16 2024 | 1.33 | -0.02 | -1.48% | 1.25 | 1.39 | 1.25 | 8,776 |
| Sep 13 2024 | 1.35 | 0.07 | 5.06% | 1.28 | 1.35 | 1.26 | 5,084 |
| Sep 12 2024 | 1.285 | -0.04 | -2.74% | 1.32 | 1.35 | 1.285 | 1,815 |
| Sep 11 2024 | 1.3212 | 0.01 | 0.85% | 1.28 | 1.3212 | 1.26 | 9,189 |
| Sep 10 2024 | 1.31 | -0.02 | -1.58% | 1.25 | 1.33 | 1.25 | 13,555 |
| Sep 09 2024 | 1.331 | -0.08 | -5.60% | 1.38 | 1.38 | 1.3023 | 4,599 |
| Sep 06 2024 | 1.41 | 0.03 | 2.17% | 1.39 | 1.4199 | 1.36 | 5,664 |
| Sep 05 2024 | 1.3801 | -0.02 | -1.42% | 1.39 | 1.4151 | 1.38 | 6,829 |
| Sep 04 2024 | 1.40 | 0.11 | 8.53% | 1.26 | 1.40 | 1.26 | 30,773 |
| Sep 03 2024 | 1.29 | 0.01 | 0.64% | 1.28 | 1.31 | 1.25 | 16,544 |
| Aug 30 2024 | 1.2818 | -0.04 | -2.89% | 1.31 | 1.31 | 1.2801 | 4,085 |
| Aug 29 2024 | 1.32 | 0.00 | 0.00% | 1.28 | 1.32 | 1.2501 | 9,045 |
| Aug 28 2024 | 1.32 | 0.02 | 1.54% | 1.33 | 1.34 | 1.28 | 7,507 |
| Aug 27 2024 | 1.30 | 0.02 | 1.56% | 1.28 | 1.37 | 1.28 | 10,060 |
| Aug 26 2024 | 1.28 | -0.02 | -1.54% | 1.32 | 1.32 | 1.28 | 9,328 |
| Aug 23 2024 | 1.30 | -0.01 | -0.76% | 1.31 | 1.34 | 1.30 | 9,249 |
| Aug 22 2024 | 1.31 | -0.04 | -2.96% | 1.35 | 1.38 | 1.31 | 4,166 |
| Aug 21 2024 | 1.35 | -0.01 | -0.74% | 1.36 | 1.3769 | 1.325 | 5,618 |
| Aug 20 2024 | 1.36 | -0.01 | -0.37% | 1.35 | 1.3798 | 1.35 | 3,434 |
| Aug 19 2024 | 1.365 | -0.02 | -1.09% | 1.36 | 1.38 | 1.3501 | 3,173 |
| Aug 16 2024 | 1.38 | 0.00 | 0.00% | 1.35 | 1.39 | 1.35 | 4,258 |
| Aug 15 2024 | 1.38 | -0.02 | -1.43% | 1.39 | 1.44 | 1.38 | 6,115 |
| Aug 14 2024 | 1.40 | 0.04 | 3.24% | 1.39 | 1.40 | 1.35 | 3,125 |
| Aug 13 2024 | 1.356 | 0.01 | 0.82% | 1.33 | 1.39 | 1.33 | 6,527 |
| Aug 12 2024 | 1.345 | -0.12 | -8.32% | 1.49 | 1.49 | 1.27 | 18,768 |
| Aug 09 2024 | 1.467 | -0.01 | -0.88% | 1.49 | 1.49 | 1.4469 | 3,544 |
| Aug 08 2024 | 1.48 | -0.01 | -0.67% | 1.41 | 1.49 | 1.41 | 5,624 |
| Aug 07 2024 | 1.49 | 0.02 | 1.36% | 1.50 | 1.50 | 1.4307 | 2,078 |
| Aug 06 2024 | 1.47 | 0.01 | 0.68% | 1.46 | 1.47 | 1.43 | 4,939 |
| Aug 05 2024 | 1.46 | -0.05 | -3.31% | 1.40 | 1.5199 | 1.40 | 9,893 |
| Aug 02 2024 | 1.51 | 0.01 | 0.67% | 1.54 | 1.54 | 1.4798 | 8,111 |
| Aug 01 2024 | 1.50 | -0.01 | -0.33% | 1.52 | 1.53 | 1.50 | 2,188 |
| Jul 31 2024 | 1.505 | -0.01 | -0.33% | 1.51 | 1.53 | 1.50 | 8,483 |
| Jul 30 2024 | 1.51 | -0.03 | -1.95% | 1.54 | 1.54 | 1.51 | 2,077 |
| Jul 29 2024 | 1.54 | 0.02 | 1.16% | 1.51 | 1.54 | 1.51 | 3,704 |
| Jul 26 2024 | 1.5223 | 0.00 | 0.15% | 1.53 | 1.54 | 1.5173 | 2,987 |
| Jul 25 2024 | 1.52 | 0.01 | 0.64% | 1.52 | 1.54 | 1.5001 | 2,234 |
| Jul 24 2024 | 1.5104 | -0.04 | -2.55% | 1.55 | 1.55 | 1.51 | 2,702 |
| Jul 23 2024 | 1.55 | -0.02 | -1.27% | 1.56 | 1.57 | 1.55 | 634 |
| Jul 22 2024 | 1.57 | -0.01 | -0.63% | 1.54 | 1.58 | 1.5091 | 7,971 |
| Jul 19 2024 | 1.58 | 0.04 | 2.60% | 1.55 | 1.58 | 1.54 | 2,097 |
| Jul 18 2024 | 1.54 | -0.02 | -1.28% | 1.56 | 1.59 | 1.54 | 1,873 |
| Jul 17 2024 | 1.56 | 0.04 | 2.63% | 1.60 | 1.60 | 1.53 | 5,958 |
| Jul 16 2024 | 1.52 | -0.09 | -5.59% | 1.58 | 1.61 | 1.50 | 10,287 |
| Jul 15 2024 | 1.61 | 0.03 | 1.90% | 1.53 | 1.63 | 1.53 | 14,858 |
| Jul 12 2024 | 1.58 | 0.03 | 1.80% | 1.58 | 1.5825 | 1.58 | 1,689 |
| Jul 11 2024 | 1.5521 | 0.00 | 0.14% | 1.55 | 1.59 | 1.55 | 3,830 |
| Jul 10 2024 | 1.55 | -0.09 | -5.26% | 1.61 | 1.64 | 1.54 | 21,169 |
| Jul 09 2024 | 1.636 | -0.02 | -1.45% | 1.65 | 1.66 | 1.628 | 2,609 |
| Jul 08 2024 | 1.66 | 0.01 | 0.61% | 1.66 | 1.67 | 1.6101 | 1,734 |
| Jul 05 2024 | 1.65 | 0.00 | 0.00% | 1.61 | 1.65 | 1.60 | 3,342 |
| Jul 03 2024 | 1.65 | 0.00 | 0.00% | 1.68 | 1.68 | 1.63 | 2,254 |
| Jul 02 2024 | 1.65 | -0.05 | -2.83% | 1.70 | 1.74 | 1.65 | 3,842 |
| Jul 01 2024 | 1.6981 | -0.06 | -3.17% | 1.69 | 1.72 | 1.69 | 1,044 |
| Jun 28 2024 | 1.7537 | 0.00 | 0.00% | 1.7537 | 1.7537 | 1.7537 | 0 |
| Jun 27 2024 | 1.7537 | 0.02 | 1.37% | 1.75 | 1.7537 | 1.715 | 8,650 |
| Jun 26 2024 | 1.73 | 0.03 | 1.76% | 1.70 | 1.73 | 1.6701 | 6,552 |
| Jun 25 2024 | 1.70 | 0.13 | 8.27% | 1.55 | 1.70 | 1.55 | 18,935 |
