Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Djsp Enterprises Inc (OP: DJSP )

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 (%)
Jun 28, 2012 0.1500 0.1500 0.1500 0 -0.04(-21.05%)
Jun 25, 2012 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Jun 19, 2012 0.1600 0.1600 0.1600 0 +0.05(+45.45%)
Jun 18, 2012 0.1100 0.1100 0.1100 0.1100 100 +0.00(+0.00%)
Jun 15, 2012 0.1100 0.1100 0.1100 0.1100 250 +0.00(+0.00%)
Jun 07, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 06, 2012 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Jun 05, 2012 0.1800 0.1800 0.1100 0.1100 6,682 +0.00(+0.00%)
May 29, 2012 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 24, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 23, 2012 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
May 22, 2012 0.1600 0.1600 0.1100 0.1100 1,952 +0.00(+0.00%)
May 21, 2012 0.1100 0.1100 0.1100 0.1100 800 +0.00(+0.00%)
May 16, 2012 0.1100 0.1100 0.1100 0 -0.05(-31.25%)
May 15, 2012 0.1100 0.1600 0.1100 0.1600 5,228 +0.00(+0.00%)
May 14, 2012 0.1100 0.1600 0.1100 0.1600 5,100 +0.00(+0.00%)
May 08, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 07, 2012 0.1100 0.1600 0.1100 0.1600 2,100 +0.01(+6.67%)
Apr 24, 2012 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Apr 23, 2012 0.1550 0.1550 0.1550 0.1550 200 +0.01(+3.33%)
Apr 20, 2012 0.1550 0.2000 0.1500 0.1500 20,133 -0.01(-3.23%)
Apr 18, 2012 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 17, 2012 0.1550 0.2000 0.1550 0.1550 3,941 +0.00(+0.00%)
Apr 12, 2012 0.1550 0.1550 0.1550 0 -0.02(-13.89%)
Apr 10, 2012 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Apr 09, 2012 0.1500 0.1500 0.1500 0.1500 10,735 +0.00(+0.00%)
Apr 05, 2012 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Apr 03, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 02, 2012 0.1500 0.2000 0.1500 0.1500 2,520 -0.03(-16.67%)
Mar 28, 2012 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 27, 2012 0.1500 0.1800 0.1500 0.1800 11,900 +0.00(+0.00%)
Mar 26, 2012 0.1500 0.1800 0.1500 0.1800 3,085 -0.02(-10.00%)
Mar 21, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 20, 2012 0.1400 0.2000 0.1400 0.2000 1,450 +0.06(+42.86%)
Mar 19, 2012 0.1400 0.1400 0.1400 0.1400 177 -0.03(-17.65%)
Mar 16, 2012 0.1700 0.1700 0.1700 0.1700 5,000 +0.02(+13.33%)
Mar 13, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 09, 2012 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 08, 2012 0.1500 0.1500 0.1500 0.1500 1,375 -0.01(-6.25%)
Mar 07, 2012 0.1600 0.1600 0.1600 0.1600 14,000 +0.00(+0.00%)
Mar 06, 2012 0.1600 0.1600 0.1600 0.1600 2,400 +0.00(+0.00%)
Mar 01, 2012 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Feb 29, 2012 0.1800 0.1800 0.1700 0.1700 18,550 -0.02(-10.53%)
Feb 28, 2012 0.1900 0.1900 0.1800 0.1900 10,400 +0.00(+0.00%)
Feb 27, 2012 0.1800 0.1900 0.1800 0.1900 12,500 -0.01(-5.00%)
Feb 24, 2012 0.1800 0.2000 0.1700 0.2000 12,000 +0.03(+14.29%)
Feb 23, 2012 0.1700 0.1750 0.1700 0.1750 2,000 -0.02(-7.89%)
Feb 22, 2012 0.2000 0.1900 0.1700 0.1900 12,550 -0.01(-5.00%)
Feb 21, 2012 0.1512 0.2000 0.1512 0.2000 2,332 -0.02(-9.09%)
Feb 17, 2012 0.1701 0.2200 0.1701 0.2200 28,000 +0.03(+15.79%)
Feb 16, 2012 0.1700 0.1900 0.1700 0.1900 6,000 +0.00(+0.00%)
Feb 15, 2012 0.1800 0.1900 0.1700 0.1900 21,450 -0.01(-2.56%)
Feb 14, 2012 0.1700 0.1950 0.1700 0.1950 30,780 -0.01(-2.50%)
Feb 10, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 09, 2012 0.2000 0.2000 0.2000 0.2000 4,500 +0.00(+0.00%)
Feb 08, 2012 0.1700 0.2000 0.1700 0.2000 5,872 +0.00(+0.00%)
Feb 07, 2012 0.1900 0.2000 0.1900 0.2000 18,300 +0.01(+2.56%)
Feb 06, 2012 0.1550 0.2000 0.1550 0.1950 19,649 -0.01(-2.50%)
Feb 03, 2012 0.2200 0.2200 0.2000 0.2000 5,250 +0.04(+25.00%)
Feb 02, 2012 0.1600 0.1700 0.1450 0.1600 185,519 -0.01(-5.88%)
Feb 01, 2012 0.1220 0.1800 0.1220 0.1700 142,681 +0.05(+41.67%)
Jan 31, 2012 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Jan 30, 2012 0.1200 0.1200 0.1200 0.1200 132,471 +0.01(+9.09%)
Jan 25, 2012 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 24, 2012 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Jan 23, 2012 0.1100 0.1100 0.1100 0.1100 300 +0.01(+10.00%)
Jan 20, 2012 0.1200 0.1200 0.1000 0.1000 69,100 -0.02(-16.67%)
Jan 19, 2012 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Jan 18, 2012 0.1200 0.1200 0.1200 0.1200 1,000 -0.02(-14.29%)
Jan 17, 2012 0.1390 0.1400 0.1000 0.1400 42,432 +0.04(+40.00%)
Jan 13, 2012 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Jan 12, 2012 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Jan 11, 2012 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Jan 10, 2012 0.1000 0.1000 0.1000 0.1000 410 -0.01(-9.09%)
Jan 09, 2012 0.1100 0.1100 0.1100 0.1100 34,100 +0.00(+0.00%)
Jan 06, 2012 0.1100 0.1100 0.1100 0.1100 400 +0.01(+8.91%)
Jan 05, 2012 0.1150 0.1150 0.1010 0.1010 33,800 -0.02(-16.53%)
Jan 04, 2012 0.0990 0.1390 0.0990 0.1210 476,825 +0.05(+72.86%)
Dec 30, 2011 0.0650 0.0700 0.0650 0.0700 2,050 +0.00(+0.00%)
Dec 29, 2011 0.0800 0.0800 0.0700 0.0700 48,943 +0.00(+0.00%)
Dec 28, 2011 0.0700 0.0700 0.0700 0.0700 28,995 +0.01(+7.69%)
Dec 27, 2011 0.0700 0.0750 0.0650 0.0650 50,214 -0.01(-7.14%)
Dec 23, 2011 0.0700 0.0700 0.0650 0.0700 97,291 +0.00(+0.00%)
Dec 21, 2011 0.0700 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Dec 20, 2011 0.0700 0.0800 0.0700 0.0700 2,250 +0.00(+0.00%)
Dec 19, 2011 0.0800 0.0800 0.0700 0.0700 5,700 -0.01(-12.50%)
Dec 16, 2011 0.0800 0.0800 0.0800 0.0800 34,559 +0.00(+0.00%)
Dec 15, 2011 0.0800 0.0800 0.0800 0.0800 11,300 +0.00(+0.00%)
Dec 14, 2011 0.0800 0.0800 0.0800 0.0800 1,407 +0.00(+0.00%)
Dec 13, 2011 0.0800 0.0800 0.0800 0.0800 7,500 +0.00(+0.00%)
Dec 12, 2011 0.0800 0.0900 0.0800 0.0800 26,715 -0.01(-5.88%)
Dec 09, 2011 0.0850 0.0850 0.0850 0.0850 17,382 +0.00(+0.00%)
Dec 08, 2011 0.0850 0.0850 0.0850 0.0850 2,111 +0.00(+0.00%)
Dec 07, 2011 0.0850 0.0850 0.0850 0.0850 700 -0.01(-13.27%)
Dec 06, 2011 0.0980 0.0980 0.0980 0.0980 2,218 +0.01(+15.29%)
Dec 05, 2011 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
Dec 02, 2011 0.0900 0.0900 0.0900 0.0900 10,400 +0.00(+0.00%)
Nov 30, 2011 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 29, 2011 0.0850 0.0900 0.0850 0.0900 37,000 +0.00(+5.88%)
Nov 28, 2011 0.0850 0.0850 0.0850 0.0850 60,410 -0.01(-15.00%)
Nov 23, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 22, 2011 0.1000 0.1000 0.1000 0.1000 125 +0.02(+25.00%)
Nov 21, 2011 0.0900 0.0900 0.0800 0.0800 100,200 -0.01(-12.09%)
Nov 18, 2011 0.0910 0.0910 0.0850 0.0910 128,957 +0.00(+3.41%)
Nov 16, 2011 0.0880 0.0880 0.0880 0 +0.00(+2.33%)
Nov 15, 2011 0.1000 0.1000 0.0860 0.0860 6,830 +0.00(+0.00%)
Nov 14, 2011 0.0860 0.0860 0.0860 0.0860 1,998 +0.00(+0.00%)
Nov 10, 2011 0.0860 0.0860 0.0860 0 +0.00(+0.00%)
Nov 09, 2011 0.0860 0.0860 0.0860 0.0860 8,867 +0.00(+0.00%)
Nov 08, 2011 0.1090 0.1090 0.0860 0.0860 11,456 -0.01(-9.47%)
Nov 07, 2011 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+10.47%)
Nov 03, 2011 0.0860 0.0860 0.0860 0 +0.00(+0.00%)
Nov 01, 2011 0.0860 0.0860 0.0860 0 -0.00(-4.44%)
Oct 27, 2011 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 26, 2011 0.0950 0.0950 0.0950 0.0950 53,740 +0.01(+11.76%)
Oct 24, 2011 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Oct 21, 2011 0.0750 0.1100 0.0750 0.0750 4,500 -0.01(-16.67%)
Oct 20, 2011 0.0900 0.0900 0.0900 0.0900 1,500 +0.01(+12.50%)
Oct 18, 2011 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 17, 2011 0.0840 0.0840 0.0800 0.0800 34,500 +0.00(+0.00%)
Oct 14, 2011 0.0800 0.0800 0.0800 0.0800 9,000 -0.02(-20.00%)
Oct 12, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 11, 2011 0.1000 0.1000 0.1000 0.1000 10,000 +0.02(+25.00%)
Oct 10, 2011 0.1000 0.1000 0.0800 0.0800 2,450 -0.02(-23.81%)
Oct 06, 2011 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Oct 04, 2011 0.1100 0.1100 0.1100 0.1100 0 +0.03(+37.50%)
Oct 03, 2011 0.0800 0.0800 0.0800 0.0800 11,870 -0.01(-11.11%)
Sep 30, 2011 0.0900 0.0900 0.0900 0.0900 10,000 +0.01(+12.50%)
Sep 29, 2011 0.0750 0.0800 0.0750 0.0800 3,300 +0.01(+12.68%)
Sep 28, 2011 0.1000 0.1000 0.0700 0.0710 84,226 -0.03(-29.00%)
Sep 27, 2011 0.1000 0.1100 0.1000 0.1000 27,582 +0.00(+0.00%)
Sep 26, 2011 0.1000 0.1000 0.1000 0.1000 11,727 +0.00(+0.00%)
Sep 23, 2011 0.1000 0.1000 0.1000 0.1000 400 +0.00(+0.00%)
Sep 20, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 15, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 14, 2011 0.1100 0.1100 0.1000 0.1000 51,428 +0.00(+0.00%)
Sep 13, 2011 0.1000 0.1000 0.1000 0.1000 11,990 +0.00(+0.00%)
Sep 12, 2011 0.1000 0.1000 0.1000 0.1000 1,000 -0.01(-9.09%)
Sep 08, 2011 0.1100 0.1100 0.1100 0 +0.02(+29.41%)
Sep 06, 2011 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 02, 2011 0.0850 0.0900 0.0850 0.0850 7,891 +0.00(+0.00%)
Sep 01, 2011 0.1000 0.1000 0.0850 0.0850 2,690 +0.00(+0.00%)
Aug 31, 2011 0.0850 0.0850 0.0850 0.0850 2,500 +0.00(+0.00%)
Aug 30, 2011 0.0850 0.0850 0.0850 0.0850 22,000 +0.00(+0.00%)
Aug 29, 2011 0.0850 0.0850 0.0850 0.0850 12,801 +0.00(+0.00%)
Aug 26, 2011 0.0850 0.0850 0.0850 0.0850 7,500 +0.00(+0.00%)
Aug 24, 2011 0.0850 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 22, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 19, 2011 0.0800 0.0800 0.0800 0.0800 200 -0.01(-11.11%)
Aug 18, 2011 0.0900 0.0900 0.0900 0.0900 22,060 +0.00(+0.00%)
Aug 17, 2011 0.0800 0.0900 0.0800 0.0900 15,213 +0.01(+12.50%)
Aug 16, 2011 0.0800 0.1000 0.0800 0.0800 4,188 +0.00(+0.00%)
Aug 15, 2011 0.0800 0.0800 0.0800 0.0800 10,600 +0.00(+0.00%)
Aug 11, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 10, 2011 0.0800 0.0800 0.0800 0.0800 3,240 +0.00(+0.00%)
Aug 09, 2011 0.0800 0.1000 0.0800 0.0800 7,916 +0.00(+0.00%)
Aug 08, 2011 0.0800 0.1000 0.0800 0.0800 16,959 -0.01(-11.11%)
Aug 05, 2011 0.0800 0.0900 0.0800 0.0900 125,606 +0.01(+12.50%)
Aug 04, 2011 0.0800 0.0900 0.0800 0.0800 26,117 +0.00(+0.00%)
Aug 03, 2011 0.0800 0.0800 0.0800 0.0800 10,128 +0.01(+14.29%)
Aug 02, 2011 0.0700 0.0700 0.0700 0.0700 33,107 +0.00(+0.00%)
Jul 29, 2011 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 28, 2011 0.0700 0.0700 0.0700 0.0700 67,970 +0.00(+0.00%)
Jul 27, 2011 0.0700 0.0700 0.0700 0.0700 1,500 +0.00(+0.00%)
Jul 26, 2011 0.0700 0.0700 0.0700 0.0700 23,000 +0.00(+0.00%)
Jul 25, 2011 0.0700 0.0700 0.0700 0.0700 1,690 +0.00(+0.00%)
Jul 22, 2011 0.0700 0.0700 0.0700 0.0700 600 +0.00(+0.00%)
Jul 21, 2011 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Jul 20, 2011 0.0650 0.0700 0.0650 0.0700 32,000 +0.01(+7.69%)
Jul 18, 2011 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 15, 2011 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Jul 14, 2011 0.0650 0.0650 0.0650 0.0650 3,282 +0.00(+0.00%)
Jul 13, 2011 0.0650 0.0650 0.0650 0.0650 4,600 -0.01(-18.75%)
Jul 11, 2011 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Jul 08, 2011 0.0650 0.0650 0.0650 0.0650 330 -0.01(-18.75%)
Jul 07, 2011 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Jul 05, 2011 0.0800 0.0800 0.0800 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.