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

Divestco Inc (TSV: DVT )

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 (%)
Jan 29, 2018 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Jan 22, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jan 19, 2018 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Jan 18, 2018 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jan 17, 2018 0.0700 0.0700 0.0700 0.0700 2,000 -0.01(-12.50%)
Jan 16, 2018 0.0800 0.0800 0.0800 0.0800 2,937 +0.01(+23.08%)
Jan 15, 2018 0.0650 0.0800 0.0650 0.0650 102,000 +0.00(+0.00%)
Jan 12, 2018 0.0650 0.0650 0.0650 0.0650 55,000 +0.00(+0.00%)
Jan 11, 2018 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+18.18%)
Jan 05, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jan 04, 2018 0.0500 0.0500 0.0500 0.0500 17,000 +0.00(+0.00%)
Jan 03, 2018 0.0600 0.0600 0.0500 0.0500 18,601 +0.00(+0.00%)
Jan 02, 2018 0.0600 0.0600 0.0500 0.0500 2,500 -0.01(-16.67%)
Dec 29, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Dec 28, 2017 0.0500 0.0500 0.0500 0.0500 71,000 -0.01(-16.67%)
Dec 22, 2017 0.0600 0.0600 0.0600 625 +0.00(+0.00%)
Dec 21, 2017 0.0550 0.0600 0.0550 0.0600 87,000 +0.01(+33.33%)
Dec 19, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 08, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 07, 2017 0.0550 0.0550 0.0500 0.0500 10,000 -0.00(-9.09%)
Dec 06, 2017 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Dec 05, 2017 0.0550 0.0550 0.0550 0.0550 24,000 +0.00(+0.00%)
Dec 01, 2017 0.0550 0.0550 0.0550 100 +0.00(+0.00%)
Nov 30, 2017 0.0400 0.0550 0.0400 0.0550 209,813 +0.00(+10.00%)
Nov 29, 2017 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Nov 27, 2017 0.0500 0.0500 0.0500 162 +0.00(+0.00%)
Nov 17, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 09, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 08, 2017 0.0500 0.0500 0.0500 0.0500 30,000 -0.00(-9.09%)
Nov 07, 2017 0.0500 0.0550 0.0500 0.0550 411,000 +0.00(+10.00%)
Nov 06, 2017 0.0500 0.0500 0.0500 0.0500 40,000 -0.00(-9.09%)
Nov 02, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 01, 2017 0.0500 0.0500 0.0500 0.0500 5,000 -0.01(-16.67%)
Oct 31, 2017 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Oct 24, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 20, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 16, 2017 0.0550 0.0550 0.0550 150 -0.00(-8.33%)
Oct 13, 2017 0.0550 0.0600 0.0550 0.0600 115,000 +0.00(+9.09%)
Oct 11, 2017 0.0550 0.0550 0.0550 500 -0.00(-8.33%)
Oct 04, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 02, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 29, 2017 0.0650 0.0700 0.0600 0.0600 222,406 -0.01(-7.69%)
Sep 28, 2017 0.0650 0.0650 0.0650 0.0650 25,050 +0.00(+0.00%)
Sep 27, 2017 0.0700 0.0700 0.0650 0.0650 151,000 -0.01(-18.75%)
Sep 22, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 20, 2017 0.0800 0.0800 0.0800 313 +0.02(+33.33%)
Sep 15, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Sep 14, 2017 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Sep 12, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 08, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Sep 06, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 29, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 28, 2017 0.0650 0.0650 0.0600 0.0600 16,000 +0.00(+9.09%)
Aug 25, 2017 0.0650 0.0650 0.0550 0.0550 23,000 -0.01(-15.38%)
Aug 24, 2017 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Aug 23, 2017 0.0650 0.0650 0.0650 0.0650 15,000 +0.01(+18.18%)
Aug 22, 2017 0.0650 0.0650 0.0550 0.0550 41,433 -0.02(-21.43%)
Aug 14, 2017 0.0700 0.0700 0.0700 15 -0.01(-12.50%)
Aug 03, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 01, 2017 0.0850 0.0850 0.0850 41 +0.01(+13.33%)
Jul 27, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 26, 2017 0.0750 0.0750 0.0750 0.0750 4,500 -0.01(-16.67%)
Jul 25, 2017 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+0.00%)
Jul 24, 2017 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jul 21, 2017 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+0.00%)
Jul 20, 2017 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Jul 19, 2017 0.0900 0.0900 0.0900 0.0900 23,000 +0.00(+0.00%)
Jul 18, 2017 0.0900 0.0900 0.0900 0.0900 32,000 +0.00(+0.00%)
Jul 17, 2017 0.0900 0.1000 0.0900 0.0900 11,000 +0.00(+0.00%)
Jul 13, 2017 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jul 12, 2017 0.0700 0.0800 0.0700 0.0800 6,000 +0.01(+14.29%)
Jul 11, 2017 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+16.67%)
Jul 10, 2017 0.0700 0.0700 0.0600 0.0600 16,000 -0.01(-20.00%)
Jul 06, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 05, 2017 0.0700 0.0700 0.0700 0.0700 30,500 +0.01(+7.69%)
Jul 03, 2017 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 30, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 29, 2017 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Jun 28, 2017 0.0650 0.0650 0.0650 0.0650 20,250 -0.01(-7.14%)
Jun 23, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 22, 2017 0.0650 0.0700 0.0650 0.0700 5,000 +0.01(+16.67%)
Jun 16, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 15, 2017 0.0650 0.0650 0.0650 0.0650 55,000 +0.00(+0.00%)
Jun 13, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 09, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 08, 2017 0.0700 0.0700 0.0700 0.0700 5,000 -0.02(-22.22%)
Jun 07, 2017 0.0900 0.0900 0.0900 0.0900 1,012 +0.01(+20.00%)
May 30, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 25, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 24, 2017 0.0650 0.0650 0.0650 0.0650 29,000 +0.00(+0.00%)
May 23, 2017 0.0650 0.0650 0.0650 0.0650 22,000 +0.00(+0.00%)
May 19, 2017 0.0750 0.0750 0.0650 0.0650 79,000 +0.00(+0.00%)
May 18, 2017 0.0650 0.0650 0.0650 0.0650 9,400 -0.01(-7.14%)
May 17, 2017 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
May 16, 2017 0.0700 0.0700 0.0700 0.0700 27,000 -0.00(-6.67%)
May 12, 2017 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
May 10, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 08, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 04, 2017 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
May 02, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 01, 2017 0.0550 0.0550 0.0350 0.0500 404,100 -0.03(-37.50%)
Apr 28, 2017 0.0900 0.0900 0.0600 0.0800 140,500 -0.02(-20.00%)
Apr 27, 2017 0.0350 0.1000 0.0350 0.1000 498,543 +0.08(+300.00%)
Apr 18, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 28, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 22, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 16, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 15, 2017 0.0300 0.0300 0.0300 0.0300 14,200 +0.00(+20.00%)
Mar 06, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 01, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 28, 2017 0.0300 0.0300 0.0250 0.0250 240,739 -0.00(-16.67%)
Feb 27, 2017 0.0300 0.0300 0.0300 0.0300 2,327 +0.00(+0.00%)
Feb 24, 2017 0.0300 0.0300 0.0300 0.0300 101,269 -0.01(-14.29%)
Feb 16, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 15, 2017 0.0300 0.0300 0.0300 0.0300 18,000 +0.00(+0.00%)
Feb 13, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 10, 2017 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Feb 07, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 06, 2017 0.0400 0.0400 0.0350 0.0350 10,000 -0.00(-12.50%)
Feb 02, 2017 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
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.