XASE
Datos históricos de DSS, Inc.
DSS, Inc. · DSS
$0.61
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:28:59 UTC
- Variación en el periodo
- −53.15%
- Máximo
- US$1.86
- 2 de febrero de 2026
- Mínimo
- US$0.36
- 8 de junio de 2026
- Volumen medio diario
- 0.89 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.65 | 0.66 | 0.61 | 0.61 | −0.87% | 47,688 |
| 8 oct 2026 | 0.60 | 0.63 | 0.60 | 0.61 | −5.62% | 34,813.503 |
| 7 oct 2026 | 0.60 | 0.65 | 0.60 | 0.65 | +2.86% | 22,035.503 |
| 6 oct 2026 | 0.60 | 0.65 | 0.60 | 0.63 | +2.34% | 16,522.505 |
| 5 oct 2026 | 0.62 | 0.65 | 0.61 | 0.61 | −3.64% | 36,121.503 |
| 2 oct 2026 | 0.65 | 0.67 | 0.62 | 0.64 | −1.88% | 31,934.503 |
| 1 oct 2026 | 0.65 | 0.65 | 0.62 | 0.65 | +1.56% | 36,204.555 |
| 30 sep 2026 | 0.66 | 0.67 | 0.64 | 0.64 | −6.16% | 38,141.998 |
| 29 sep 2026 | 0.72 | 0.72 | 0.67 | 0.68 | −1.16% | 23,590.625 |
| 28 sep 2026 | 0.69 | 0.70 | 0.67 | 0.69 | −2.49% | 14,352.412 |
| 25 sep 2026 | 0.67 | 0.73 | 0.67 | 0.71 | +4.52% | 12,611.503 |
| 24 sep 2026 | 0.69 | 0.71 | 0.66 | 0.68 | −2.56% | 29,653.703 |
| 23 sep 2026 | 0.69 | 0.73 | 0.68 | 0.69 | −2.51% | 15,808.503 |
| 22 sep 2026 | 0.71 | 0.73 | 0.68 | 0.71 | −3.49% | 104,130.503 |
| 21 sep 2026 | 0.69 | 0.77 | 0.69 | 0.74 | +5.33% | 136,095.503 |
| 18 sep 2026 | 0.69 | 0.74 | 0.69 | 0.70 | −2.61% | 103,288.503 |
| 17 sep 2026 | 0.72 | 0.77 | 0.71 | 0.72 | −3.14% | 36,660.503 |
| 16 sep 2026 | 0.70 | 0.75 | 0.70 | 0.74 | +0.28% | 104,664.503 |
| 15 sep 2026 | 0.74 | 0.77 | 0.73 | 0.74 | −2.74% | 56,494.5 |
| 14 sep 2026 | 0.70 | 0.76 | 0.68 | 0.76 | +5.47% | 58,562.078 |
| 11 sep 2026 | 0.75 | 0.76 | 0.71 | 0.72 | −6.91% | 139,277.503 |
| 10 sep 2026 | 0.75 | 0.80 | 0.75 | 0.78 | +3.48% | 128,523.069 |
| 9 sep 2026 | 0.76 | 0.84 | 0.71 | 0.75 | −8.76% | 284,973.326 |
| 8 sep 2026 | 0.84 | 0.91 | 0.75 | 0.82 | −0.96% | 982,997.057 |
| 4 sep 2026 | 0.77 | 0.85 | 0.68 | 0.83 | −2.35% | 9.58 M |
| 3 sep 2026 | 0.60 | 1.18 | 0.60 | 0.85 | +53.99% | 110.53 M |
| 2 sep 2026 | 0.57 | 0.61 | 0.46 | 0.55 | +0.73% | 177,035 |
| 1 sep 2026 | 0.53 | 0.59 | 0.53 | 0.55 | +1.99% | 43,109.409 |
| 31 ago 2026 | 0.54 | 0.54 | 0.54 | 0.54 | −1.23% | 2,086 |
| 28 ago 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00% | 1,520 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.