Dionics Stock Price History, DION Historical Prices

Add to My Stocks
$0.01 $0 (0%) DION stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download Dionics stock price history here. Daily open, high, low, and end of day closing price for the company, along with Dionics price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Dionics stock price history chart shows that the stock price was at a low of $0 on May 26, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-05 0 0 0 0.01 0 - -
2018-02-01 0.01 0.01 0.01 0.01 20,000 - -
2018-01-31 0.01 0.01 0 0 20,000 - -
2018-01-29 0.01 0.01 0.01 0.01 10,000 - -
2018-01-19 0.01 0.01 0.01 0.01 128 - -
2018-01-16 0.01 0.01 0.01 0.01 900 - -
2017-12-22 0.01 0.01 0.01 0.01 20,000 - -
2017-12-13 0 0 0 0 6,500 - -
2017-12-04 0 0 0 0 0 - -
2017-12-01 0 0 0 0 0 - -
2017-11-30 0 0 0 0 0 - -
2017-11-29 0 0 0 0 10,000 - -
2017-11-28 0 0 0 0 0 - -
2017-11-27 0 0 0 0 0 - -
2017-11-24 0 0 0 0 0 - -
2017-11-23 0 0 0 0 0 - -
2017-11-22 0 0 0 0 0 - -
2017-11-21 0 0 0 0 0 - -
2017-11-20 0 0 0 0 0 - -
2017-11-17 0 0 0 0 0 - -
2017-11-16 0 0 0 0 0 - -
2017-11-15 0 0 0 0 0 - -
2017-11-14 0 0 0 0 0 - -
2017-11-13 0 0 0 0 0 - -
2017-11-10 0 0 0 0 0 - -
2017-11-09 0 0 0 0 0 - -
2017-11-08 0 0 0 0 225 - -
2017-11-07 0 0 0 0 3,000 - -
2017-11-06 0 0 0 0 0 - -
2017-11-03 0 0 0 0 0 - -
2017-11-02 0 0 0 0 0 - -
2017-11-01 0 0 0 0 0 - -
2017-10-31 0 0 0 0 0 - -
2017-10-30 0 0 0 0 0 - -
2017-10-27 0 0 0 0 0 - -
2017-10-26 0 0 0 0 0 - -
2017-10-25 0 0 0 0 0 - -
2017-10-24 0 0 0 0 8,000 - -
2017-10-23 0 0 0 0 0 - -
2017-10-20 0 0 0 0 0 - -
2017-10-19 0 0 0 0 0 - -
2017-10-18 0 0 0 0 0 - -
2017-10-17 0 0 0 0 0 - -
2017-10-16 0 0 0 0 0 - -
2017-10-13 0 0 0 0 0 - -
2017-10-12 0 0 0 0 0 - -
2017-10-11 0 0 0 0 0 - -
2017-10-10 0 0 0 0 0 - -
2017-10-09 0 0 0 0 0 - -
2017-10-06 0 0 0 0 0 - -
2017-10-05 0 0 0 0 0 - -
2017-10-04 0 0 0 0 0 - -
2017-10-03 0 0 0 0 0 - -
2017-10-02 0 0 0 0 0 - -
2017-09-29 0 0 0 0 0 - -
2017-09-28 0 0 0 0 0 - -
2017-09-27 0 0 0 0 0 - -
2017-09-26 0 0 0 0 0 - -
2017-09-25 0 0 0 0 0 - -
2017-09-22 0 0 0 0 0 - -
2017-09-21 0 0 0 0 0 - -
2017-09-20 0 0 0 0 0 - -
2017-09-19 0 0 0 0 0 - -
2017-09-18 0 0 0 0 0 - -
2017-09-15 0 0 0 0 0 - -
2017-09-14 0 0 0 0 0 - -
2017-09-13 0 0 0 0 200 - -
2017-09-12 0 0 0 0 9,917 - -
2017-09-11 0 0 0 0.01 0 - -
2017-09-08 0 0 0 0.01 0 - -
2017-09-07 0 0 0 0.01 0 - -
2017-09-06 0 0 0 0.01 0 - -
2017-09-05 0 0 0 0.01 0 - -
2017-09-04 0 0 0 0.01 0 - -
2017-09-01 0 0 0 0.01 0 - -
2017-08-31 0 0 0 0.01 0 - -
2017-08-30 0 0 0 0.01 0 - -
2017-08-29 0 0 0 0.01 0 - -
2017-08-28 0 0 0 0.01 0 - -
2017-08-25 0 0 0 0.01 0 - -
2017-08-24 0 0 0 0.01 0 - -
2017-08-23 0 0 0 0.01 0 - -
2017-08-22 0 0 0 0.01 0 - -
2017-08-21 0 0 0 0.01 0 - -
2017-08-18 0 0 0 0.01 0 - -
2017-08-17 0 0 0 0.01 0 - -
2017-08-16 0 0 0 0.01 0 - -
2017-08-15 0 0 0 0.01 0 - -
2017-08-14 0 0 0 0.01 0 - -
Get more Data

Dionics Stock History Chart

View DION PE ratio, PS ratio stocks charts and compare with peers.
DION Chart
Note: Compare Dionics stock price history with the index and industry peers.

Dionics Stock Price History: Past 5 years

Max Stock Price0.11Aug 02,2013
Min Stock Price0May 26,2016
Avg Stock Price0.02

Dionics Historical PE ratio: Past 5 years

Max PE Ratio13.33Mar 22,2013
Min PE Ratio3.33Apr 23,2013
Avg PE Ratio8.75

Dionics Historical PS ratio: Past 5 years

Max PS Ratio0.34Mar 22,2013
Min PS Ratio0.09Apr 23,2013
Avg PS Ratio0.22

DION Industry Peers

Company Price Change (%)
Metalink (MTLK)1.030 (0%)
Patriot Scientific (PTSC)0.010 (0%)
Neomagic (NMGC)00 (0%)
Fuelcell Energy (FCEL)1.740.02 (1.14%)
Oclaro (OCLR)6.870.08 (1.18%)
Qorvo (QRVO)77.311.25 (1.59%)
Oclaro (OCLR)6.870.08 (1.18%)

Dionics share price history helps an investor analyze a company's history and do Dionics stock analysis . Dionics stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $0.01 and 0 shares of DION were traded on Feb 16, 2018. Looking at Dionics stock history data, the P/S ratio was at a low of 0.09 on Apr 23, 2013.