Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dsa Financial Corp (OP: DSFN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 08, 2020 13.49 13.49 13.49 0 -0.51(-3.64%)
Mar 25, 2020 14.00 14.00 14.00 0 -0.30(-2.10%)
Mar 19, 2020 14.30 14.30 14.30 0 +0.00(+0.00%)
Mar 18, 2020 14.20 14.30 14.20 14.30 200 +0.82(+6.08%)
Mar 13, 2020 13.48 13.48 13.48 0 -0.18(-1.32%)
Mar 06, 2020 13.66 13.66 13.66 0 +0.00(+0.00%)
Feb 24, 2020 13.66 13.66 13.66 0 -0.09(-0.65%)
Feb 20, 2020 13.75 13.75 13.75 0 -0.01(-0.07%)
Feb 19, 2020 13.86 13.86 13.76 13.76 639 -0.06(-0.43%)
Feb 18, 2020 13.91 13.91 13.82 13.82 500 -0.23(-1.64%)
Feb 13, 2020 14.05 14.05 14.05 0 -0.10(-0.71%)
Feb 12, 2020 14.20 14.20 14.10 14.15 11,454 -0.01(-0.07%)
Feb 11, 2020 14.16 14.20 14.16 14.16 1,950 -0.05(-0.35%)
Feb 10, 2020 14.21 14.21 14.15 14.21 1,980 +0.05(+0.35%)
Feb 07, 2020 14.20 14.20 14.16 14.16 1,000 -0.09(-0.63%)
Feb 05, 2020 14.25 14.25 14.25 0 +0.00(+0.00%)
Feb 04, 2020 14.21 14.25 14.21 14.25 2,016 +0.05(+0.35%)
Jan 29, 2020 14.20 14.20 14.20 0 -0.05(-0.35%)
Jan 28, 2020 14.25 14.25 14.25 15 +0.00(+0.00%)
Jan 27, 2020 14.25 14.25 14.25 16 +0.00(+0.00%)
Jan 24, 2020 14.25 14.25 14.25 14.25 5,200 +0.10(+0.71%)
Jan 21, 2020 14.15 14.15 14.15 0 +0.00(+0.00%)
Jan 17, 2020 14.17 14.17 14.15 14.15 200 -0.10(-0.70%)
Jan 15, 2020 14.25 14.25 14.25 0 +0.05(+0.35%)
Jan 14, 2020 14.20 14.26 14.00 14.20 70,310 +0.08(+0.57%)
Jan 13, 2020 14.12 14.12 14.12 14.12 656 +0.00(+0.00%)
Jan 09, 2020 14.12 14.12 14.12 0 +0.00(+0.00%)
Jan 07, 2020 14.12 14.12 14.12 0 -0.08(-0.56%)
Jan 06, 2020 14.09 14.20 14.09 14.20 3,401 -0.06(-0.42%)
Jan 02, 2020 14.26 14.26 14.26 0 +0.01(+0.07%)
Dec 27, 2019 14.25 14.25 14.25 0 +0.20(+1.42%)
Dec 24, 2019 14.05 14.05 14.05 0 +0.03(+0.21%)
Dec 20, 2019 14.02 14.02 14.02 0 +0.00(+0.00%)
Dec 17, 2019 14.02 14.02 14.02 0 +0.02(+0.14%)
Dec 05, 2019 14.00 14.00 14.00 0 +0.00(+0.00%)
Dec 04, 2019 14.00 14.00 14.00 14.00 266 +0.00(+0.00%)
Dec 02, 2019 14.00 14.00 14.00 0 +0.00(+0.00%)
Nov 29, 2019 14.00 14.00 14.00 14.00 300 -0.10(-0.71%)
Nov 26, 2019 14.10 14.10 14.10 0 +0.10(+0.71%)
Nov 22, 2019 14.00 14.00 14.00 0 +0.00(+0.00%)
Nov 19, 2019 14.00 14.00 14.00 0 -0.03(-0.18%)
Nov 18, 2019 14.03 14.03 14.03 14.03 200 +0.12(+0.90%)
Nov 14, 2019 13.90 13.90 13.90 0 -0.20(-1.42%)
Nov 13, 2019 14.10 14.10 14.10 57 +0.00(+0.00%)
Nov 08, 2019 14.10 14.10 14.10 0 +0.20(+1.44%)
Nov 07, 2019 13.90 13.90 13.90 13.90 300 -0.10(-0.71%)
Nov 06, 2019 14.00 14.00 14.00 14.00 201 +0.10(+0.72%)
Nov 05, 2019 13.90 13.90 13.90 57 +0.00(+0.00%)
Nov 04, 2019 13.90 13.90 13.90 58 +0.00(+0.00%)
Nov 01, 2019 13.90 13.90 13.90 1 +0.00(+0.00%)
Oct 31, 2019 13.90 13.90 13.90 13.90 674 +0.00(+0.00%)
Oct 29, 2019 13.90 13.90 13.90 0 +0.00(+0.00%)
Oct 24, 2019 13.90 13.90 13.90 0 -0.05(-0.36%)
Oct 23, 2019 13.95 14.07 13.95 13.95 3,001 -0.05(-0.36%)
Oct 22, 2019 14.00 14.20 14.00 14.00 2,325 +0.00(+0.00%)
Oct 21, 2019 14.00 14.00 14.00 14.00 2,000 +0.00(+0.00%)
Oct 17, 2019 14.00 14.00 14.00 0 +0.00(+0.00%)
Oct 15, 2019 14.00 14.00 14.00 0 -0.32(-2.23%)
Oct 14, 2019 14.00 14.32 14.00 14.32 250 +0.32(+2.29%)
Oct 08, 2019 14.00 14.00 14.00 0 +0.15(+1.08%)
Oct 07, 2019 13.85 13.85 13.85 13.85 1,000 +0.05(+0.36%)
Oct 02, 2019 13.80 13.80 13.80 0 +0.04(+0.29%)
Sep 27, 2019 13.76 13.76 13.76 0 +0.01(+0.07%)
Sep 25, 2019 13.75 13.75 13.75 0 -0.10(-0.72%)
Sep 23, 2019 13.85 13.85 13.85 0 +0.10(+0.73%)
Sep 20, 2019 13.75 13.75 13.75 59 +0.00(+0.00%)
Sep 19, 2019 13.75 13.75 13.75 13.75 640 +0.00(+0.00%)
Sep 18, 2019 13.75 13.75 13.75 13.75 17,210 +0.00(+0.00%)
Sep 13, 2019 13.75 13.75 13.75 0 +0.05(+0.36%)
Sep 12, 2019 13.70 13.70 13.70 13.70 100 +0.00(+0.00%)
Sep 10, 2019 13.70 13.70 13.70 0 +0.00(+0.00%)
Sep 09, 2019 13.38 13.70 13.38 13.70 14,101 +0.20(+1.48%)
Sep 06, 2019 13.50 13.50 13.50 13.50 1,500 +0.25(+1.89%)
Sep 05, 2019 13.31 13.31 13.01 13.25 1,100 -0.23(-1.71%)
Sep 04, 2019 13.48 13.48 13.48 13.48 500 +0.10(+0.75%)
Sep 03, 2019 13.41 13.41 13.25 13.38 12,800 +0.62(+4.86%)
Aug 30, 2019 12.76 12.76 12.76 12.76 1,000 +0.86(+7.23%)
Aug 29, 2019 11.90 11.90 11.90 11.90 200 -0.10(-0.83%)
Aug 23, 2019 12.00 12.00 12.00 0 -0.10(-0.83%)
Aug 22, 2019 11.90 12.10 11.90 12.10 1,100 +0.20(+1.68%)
Aug 21, 2019 12.00 12.00 11.90 11.90 217 -0.10(-0.83%)
Aug 16, 2019 12.00 12.00 12.00 0 +0.00(+0.00%)
Aug 15, 2019 12.00 12.00 12.00 18 +0.00(+0.00%)
Aug 13, 2019 12.00 12.00 12.00 0 +0.00(+0.00%)
Aug 09, 2019 12.00 12.00 12.00 0 +0.38(+3.23%)
Aug 08, 2019 11.26 11.62 11.26 11.62 350 +1.10(+10.40%)
Jul 29, 2019 10.53 10.53 10.53 0 +0.00(+0.00%)
Jul 25, 2019 10.53 10.53 10.53 0 -0.47(-4.27%)
Jul 24, 2019 11.00 11.00 11.00 11.00 200 -0.05(-0.45%)
Jul 01, 2019 11.05 11.05 11.05 0 +0.05(+0.45%)
Jun 26, 2019 11.00 11.00 11.00 0 +0.75(+7.32%)
Jun 24, 2019 10.25 10.25 10.25 0 -0.65(-5.96%)
Jun 19, 2019 10.90 10.90 10.90 0 +0.42(+4.01%)
May 31, 2019 10.48 10.48 10.48 0 -0.02(-0.19%)
May 30, 2019 10.40 10.50 10.40 10.50 1,075 +0.00(+0.00%)
May 29, 2019 10.50 10.50 10.50 10.50 500 -0.01(-0.10%)
May 28, 2019 10.51 10.51 10.51 10.51 100 +0.01(+0.10%)
May 23, 2019 10.50 10.50 10.50 0 +0.50(+5.00%)
May 17, 2019 10.00 10.00 10.00 0 +0.45(+4.71%)
May 15, 2019 9.550 9.550 9.550 0 -2.15(-18.38%)
May 13, 2019 11.70 11.70 11.70 0 -0.05(-0.43%)
May 08, 2019 11.75 11.75 11.75 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.