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 (%)
Jun 30, 2011 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 29, 2011 0.1350 0.1350 0.1350 0.1350 122,688 +0.00(+0.00%)
Jun 28, 2011 0.1350 0.1350 0.1350 0.1350 20,063 +0.00(+0.00%)
Jun 27, 2011 0.1400 0.1400 0.1350 0.1350 41,007 +0.00(+0.00%)
Jun 24, 2011 0.1350 0.1350 0.1350 0.1350 11,000 -0.01(-3.57%)
Jun 23, 2011 0.1400 0.1400 0.1400 0.1400 52,210 +0.00(+0.00%)
Jun 22, 2011 0.1400 0.1400 0.1400 0.1400 26,000 +0.00(+0.00%)
Jun 21, 2011 0.1450 0.1450 0.1400 0.1400 40,879 -0.01(-6.67%)
Jun 20, 2011 0.1550 0.1500 0.1500 0.1500 14,000 -0.01(-3.23%)
Jun 17, 2011 0.1450 0.1550 0.1450 0.1550 23,100 +0.01(+6.90%)
Jun 16, 2011 0.1450 0.1450 0.1450 0.1450 20,000 +0.00(+0.00%)
Jun 15, 2011 0.1450 0.1450 0.1450 0.1450 12,042 -0.01(-3.33%)
Jun 14, 2011 0.1450 0.1500 0.1450 0.1500 31,510 +0.01(+3.45%)
Jun 13, 2011 0.1500 0.1500 0.1450 0.1450 26,476 -0.01(-3.33%)
Jun 10, 2011 0.1500 0.1500 0.1500 0.1500 26,155 +0.00(+0.00%)
Jun 09, 2011 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Jun 08, 2011 0.1500 0.1500 0.1500 0.1500 8,936 +0.00(+0.00%)
Jun 07, 2011 0.1550 0.1550 0.1500 0.1500 25,000 -0.01(-3.23%)
Jun 06, 2011 0.1550 0.1550 0.1550 0.1550 4,116 -0.01(-3.13%)
Jun 03, 2011 0.1550 0.1600 0.1550 0.1600 25,582 +0.01(+6.67%)
May 24, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 20, 2011 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 19, 2011 0.1500 0.1500 0.1500 0.1500 6 -0.01(-6.25%)
May 18, 2011 0.1600 0.1600 0.1600 0.1600 33,727 +0.00(+0.00%)
May 17, 2011 0.1550 0.1600 0.1500 0.1600 151,200 +0.01(+6.67%)
May 16, 2011 0.1500 0.1500 0.1500 0.1500 125 +0.00(+0.00%)
May 13, 2011 0.1650 0.1650 0.1500 0.1500 109,800 -0.01(-3.23%)
May 12, 2011 0.1650 0.1650 0.1550 0.1550 201,500 +0.01(+3.33%)
May 11, 2011 0.1700 0.1700 0.1500 0.1500 138,800 -0.02(-11.76%)
May 10, 2011 0.1650 0.1750 0.1650 0.1700 118,000 +0.01(+3.03%)
May 09, 2011 0.1750 0.1750 0.1650 0.1650 102,082 -0.01(-5.71%)
May 06, 2011 0.1750 0.1750 0.1750 0.1750 72,462 +0.00(+2.94%)
May 05, 2011 0.1950 0.1700 0.1700 0.1700 77,500 +0.00(+0.00%)
May 04, 2011 0.1800 0.1800 0.1700 0.1700 333,051 -0.02(-10.53%)
May 03, 2011 0.1900 0.1900 0.1900 0.1900 6,319 +0.00(+0.00%)
May 02, 2011 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 29, 2011 0.1850 0.1900 0.1850 0.1900 186,900 +0.01(+5.56%)
Apr 28, 2011 0.1800 0.1950 0.1800 0.1800 190,500 +0.01(+5.88%)
Apr 27, 2011 0.1800 0.1800 0.1700 0.1700 260,500 -0.02(-10.53%)
Apr 26, 2011 0.2050 0.2300 0.1900 0.1900 310,500 -0.04(-19.15%)
Apr 25, 2011 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Apr 21, 2011 0.2150 0.2350 0.2150 0.2350 38,179 +0.01(+4.44%)
Apr 20, 2011 0.2250 0.2250 0.2250 0.2250 13,000 +0.02(+7.14%)
Apr 19, 2011 0.2100 0.2100 0.2100 0.2100 23,312 -0.01(-4.55%)
Apr 18, 2011 0.2200 0.2250 0.2100 0.2200 118,800 -0.01(-2.22%)
Apr 15, 2011 0.2250 0.2250 0.2250 0.2250 10,355 +0.00(+0.00%)
Apr 14, 2011 0.2250 0.2250 0.2250 0.2250 6,281 -0.01(-4.26%)
Apr 13, 2011 0.2350 0.2350 0.2350 0.2350 31,397 +0.00(+0.00%)
Apr 12, 2011 0.2350 0.2350 0.2350 0.2350 28,100 +0.00(+0.00%)
Apr 11, 2011 0.2350 0.2350 0.2350 0.2350 5,000 +0.00(+2.17%)
Apr 08, 2011 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 07, 2011 0.2300 0.2300 0.2300 0.2300 1,666 -0.00(-2.13%)
Apr 06, 2011 0.2350 0.2350 0.2350 0.2350 1,781 +0.00(+0.00%)
Apr 05, 2011 0.2300 0.2350 0.2300 0.2350 5,269 +0.00(+2.17%)
Apr 04, 2011 0.2300 0.2400 0.2300 0.2300 96,725 +0.00(+0.00%)
Apr 01, 2011 0.2300 0.2300 0.2300 0.2300 26,500 -0.00(-2.13%)
Mar 31, 2011 0.2350 0.2350 0.2350 0.2350 10,000 +0.00(+2.17%)
Mar 30, 2011 0.2450 0.2450 0.2300 0.2300 87,500 -0.02(-8.00%)
Mar 29, 2011 0.2500 0.2500 0.2450 0.2500 41,374 -0.01(-1.96%)
Mar 28, 2011 0.2500 0.2550 0.2500 0.2550 49,562 +0.01(+2.00%)
Mar 25, 2011 0.2550 0.2650 0.2500 0.2500 118,061 -0.01(-1.96%)
Mar 24, 2011 0.2550 0.2700 0.2550 0.2550 24,900 +0.01(+2.00%)
Mar 23, 2011 0.2500 0.2500 0.2500 0.2500 3,500 +0.00(+0.00%)
Mar 22, 2011 0.2500 0.2500 0.2500 0.2500 600 -0.01(-1.96%)
Mar 21, 2011 0.2500 0.2550 0.2500 0.2550 7,180 -0.02(-5.56%)
Mar 18, 2011 0.2550 0.2700 0.2550 0.2700 14,896 +0.02(+8.00%)
Mar 17, 2011 0.2500 0.2500 0.2500 0.2500 4,762 -0.01(-1.96%)
Mar 16, 2011 0.2500 0.2700 0.2500 0.2550 32,500 +0.01(+2.00%)
Mar 15, 2011 0.2500 0.2500 0.2500 0.2500 6,125 +0.00(+0.00%)
Mar 14, 2011 0.2500 0.2500 0.2500 0.2500 68,862 +0.00(+0.00%)
Mar 11, 2011 0.2550 0.2550 0.2500 0.2500 10,500 -0.01(-1.96%)
Mar 10, 2011 0.2550 0.2750 0.2550 0.2550 37,468 +0.01(+2.00%)
Mar 09, 2011 0.2650 0.2650 0.2500 0.2500 40,000 -0.02(-7.41%)
Mar 08, 2011 0.2700 0.2700 0.2700 0.2700 45,000 -0.01(-1.82%)
Mar 07, 2011 0.2750 0.2750 0.2750 0.2750 4,101 +0.00(+0.00%)
Mar 04, 2011 0.2600 0.2750 0.2600 0.2750 13,700 +0.01(+3.77%)
Mar 03, 2011 0.2650 0.2650 0.2650 0.2650 5,000 +0.01(+1.92%)
Mar 02, 2011 0.2600 0.2650 0.2600 0.2600 20,000 +0.00(+0.00%)
Mar 01, 2011 0.2600 0.2600 0.2600 0.2600 30,040 +0.00(+0.00%)
Feb 28, 2011 0.2600 0.2650 0.2600 0.2600 34,200 +0.00(+0.00%)
Feb 25, 2011 0.2700 0.2700 0.2600 0.2600 128,544 -0.02(-5.45%)
Feb 24, 2011 0.2600 0.2750 0.2600 0.2750 7,167 +0.01(+1.85%)
Feb 23, 2011 0.2650 0.2800 0.2600 0.2700 42,100 -0.01(-3.57%)
Feb 22, 2011 0.2800 0.2900 0.2800 0.2800 21,156 +0.00(+0.00%)
Feb 18, 2011 0.2750 0.2800 0.2750 0.2800 74,731 -0.00(-1.75%)
Feb 17, 2011 0.2800 0.2900 0.2650 0.2850 92,853 -0.01(-1.72%)
Feb 16, 2011 0.2550 0.2900 0.2550 0.2900 138,100 +0.03(+13.73%)
Feb 15, 2011 0.2600 0.2600 0.2550 0.2550 30,844 -0.01(-3.77%)
Feb 14, 2011 0.2650 0.2650 0.2600 0.2650 62,839 +0.01(+3.92%)
Feb 11, 2011 0.2550 0.2550 0.2550 0.2550 4,000 +0.00(+0.00%)
Feb 10, 2011 0.2550 0.2550 0.2550 0.2550 10,783 +0.00(+0.00%)
Feb 09, 2011 0.2500 0.2550 0.2500 0.2550 19,535 +0.01(+2.00%)
Feb 08, 2011 0.2550 0.2550 0.2500 0.2500 30,829 -0.01(-1.96%)
Feb 07, 2011 0.2500 0.2600 0.2500 0.2550 63,993 -0.02(-5.56%)
Feb 04, 2011 0.2650 0.2700 0.2600 0.2700 101,200 +0.00(+0.00%)
Feb 03, 2011 0.2700 0.2800 0.2600 0.2700 169,885 +0.01(+3.85%)
Feb 02, 2011 0.2600 0.2700 0.2600 0.2600 22,500 +0.00(+0.00%)
Feb 01, 2011 0.2600 0.2700 0.2600 0.2600 43,898 +0.01(+1.96%)
Jan 31, 2011 0.2550 0.2550 0.2550 0.2550 5,000 -0.01(-1.92%)
Jan 28, 2011 0.2550 0.2600 0.2550 0.2600 12,500 -0.01(-1.89%)
Jan 27, 2011 0.2650 0.2800 0.2650 0.2650 113,836 +0.01(+1.92%)
Jan 26, 2011 0.2550 0.2750 0.2550 0.2600 29,076 +0.01(+4.00%)
Jan 25, 2011 0.2550 0.2550 0.2450 0.2500 20,668 +0.01(+4.17%)
Jan 24, 2011 0.2500 0.2500 0.2400 0.2400 40,912 +0.00(+0.00%)
Jan 21, 2011 0.2500 0.2500 0.2350 0.2400 203,266 -0.03(-9.43%)
Jan 20, 2011 0.2500 0.2650 0.2400 0.2650 130,673 +0.02(+6.00%)
Jan 19, 2011 0.2600 0.2600 0.2500 0.2500 55,063 -0.01(-3.85%)
Jan 18, 2011 0.2550 0.2650 0.2550 0.2600 35,724 +0.01(+4.00%)
Jan 17, 2011 0.2550 0.2550 0.2500 0.2500 45,473 -0.01(-3.85%)
Jan 14, 2011 0.2550 0.2600 0.2550 0.2600 3,188 +0.01(+1.96%)
Jan 13, 2011 0.2550 0.2550 0.2550 0.2550 15,000 +0.00(+0.00%)
Jan 12, 2011 0.2550 0.2550 0.2550 0.2550 20,500 +0.00(+0.00%)
Jan 11, 2011 0.2750 0.2750 0.2550 0.2550 51,893 +0.00(+0.00%)
Jan 10, 2011 0.2550 0.2550 0.2550 0.2550 19,050 +0.01(+2.00%)
Jan 07, 2011 0.2750 0.2750 0.2500 0.2500 51,000 -0.02(-5.66%)
Jan 06, 2011 0.2700 0.2700 0.2600 0.2650 57,722 -0.01(-3.64%)
Jan 05, 2011 0.3050 0.3050 0.2700 0.2750 121,300 -0.04(-14.06%)
Jan 04, 2011 0.2500 0.3200 0.2500 0.3200 106,550 +0.08(+30.61%)
Dec 31, 2010 0.2550 0.2550 0.2450 0.2450 29,000 -0.01(-3.92%)
Dec 30, 2010 0.2550 0.2550 0.2550 0.2550 1,050 +0.00(+0.00%)
Dec 29, 2010 0.2750 0.2750 0.2500 0.2550 11,500 -0.01(-3.77%)
Dec 24, 2010 0.2500 0.2650 0.2500 0.2650 39,000 +0.02(+6.00%)
Dec 23, 2010 0.2500 0.2500 0.2500 0.2500 47,050 +0.01(+4.17%)
Dec 22, 2010 0.2400 0.2550 0.2400 0.2400 81,775 +0.00(+0.00%)
Dec 21, 2010 0.2400 0.2550 0.2400 0.2400 79,466 +0.01(+2.13%)
Dec 20, 2010 0.2550 0.2600 0.2300 0.2350 217,757 -0.02(-7.84%)
Dec 17, 2010 0.2600 0.2650 0.2550 0.2550 146,750 -0.01(-1.92%)
Dec 16, 2010 0.2550 0.2600 0.2500 0.2600 77,762 -0.02(-5.45%)
Dec 15, 2010 0.2750 0.2750 0.2750 0.2750 1,851 +0.00(+0.00%)
Dec 14, 2010 0.2750 0.2750 0.2650 0.2750 12,312 +0.00(+0.00%)
Dec 13, 2010 0.2750 0.2750 0.2750 0.2750 1,000 +0.01(+3.77%)
Dec 10, 2010 0.3000 0.3000 0.2600 0.2650 189,450 -0.03(-11.67%)
Dec 09, 2010 0.3050 0.3100 0.3000 0.3000 208,335 +0.01(+1.69%)
Dec 08, 2010 0.3100 0.3100 0.2950 0.2950 142,813 +0.01(+1.72%)
Dec 07, 2010 0.2850 0.3200 0.2800 0.2900 376,980 +0.01(+1.75%)
Dec 06, 2010 0.2700 0.2900 0.2700 0.2850 242,286 +0.01(+5.56%)
Dec 03, 2010 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 02, 2010 0.2600 0.2700 0.2600 0.2700 26,963 +0.00(+0.00%)
Dec 01, 2010 0.2700 0.2800 0.2700 0.2700 97,091 -0.01(-1.82%)
Nov 30, 2010 0.2650 0.2850 0.2650 0.2750 452,839 +0.02(+5.77%)
Nov 29, 2010 0.2650 0.2650 0.2600 0.2600 282,000 +0.00(+0.00%)
Nov 26, 2010 0.2500 0.2650 0.2500 0.2600 113,751 +0.01(+4.00%)
Nov 25, 2010 0.2500 0.2600 0.2450 0.2500 216,025 -0.01(-1.96%)
Nov 24, 2010 0.2400 0.2550 0.2400 0.2550 266,122 +0.02(+6.25%)
Nov 23, 2010 0.2450 0.2500 0.2400 0.2400 433,700 -0.01(-2.04%)
Nov 22, 2010 0.2400 0.2450 0.2350 0.2450 106,862 +0.01(+4.26%)
Nov 19, 2010 0.2350 0.2450 0.2350 0.2350 539,530 +0.00(+0.00%)
Nov 18, 2010 0.2400 0.2400 0.2350 0.2350 15,156 -0.02(-6.00%)
Nov 17, 2010 0.2500 0.2600 0.2500 0.2500 34,500 -0.01(-3.85%)
Nov 16, 2010 0.2600 0.2600 0.2300 0.2600 84,750 +0.00(+0.00%)
Nov 15, 2010 0.2750 0.2750 0.2500 0.2600 328,730 +0.01(+4.00%)
Nov 12, 2010 0.2600 0.2600 0.2500 0.2500 131,986 +0.00(+0.00%)
Nov 11, 2010 0.2500 0.2500 0.2500 0.2500 13,900 +0.00(+0.00%)
Nov 10, 2010 0.2500 0.2550 0.2500 0.2500 142,062 -0.01(-1.96%)
Nov 09, 2010 0.2550 0.2550 0.2550 0.2550 4,500 +0.00(+0.00%)
Nov 08, 2010 0.2500 0.2550 0.2500 0.2550 157,858 +0.01(+4.08%)
Nov 05, 2010 0.2500 0.2500 0.2450 0.2450 28,780 -0.01(-2.00%)
Nov 04, 2010 0.2550 0.2550 0.2500 0.2500 155,103 +0.00(+0.00%)
Nov 03, 2010 0.2600 0.2650 0.2500 0.2500 140,006 -0.01(-3.85%)
Nov 02, 2010 0.2600 0.2600 0.2600 0.2600 30,300 -0.02(-5.45%)
Nov 01, 2010 0.2750 0.2750 0.2600 0.2750 34,501 +0.01(+1.85%)
Oct 29, 2010 0.2700 0.2700 0.2650 0.2700 34,935 +0.01(+1.89%)
Oct 28, 2010 0.2700 0.2700 0.2600 0.2650 343,142 +0.00(+0.00%)
Oct 27, 2010 0.2650 0.2750 0.2650 0.2650 268,426 -0.02(-8.62%)
Oct 25, 2010 0.2950 0.2950 0.2800 0.2900 34,596 -0.01(-1.69%)
Oct 22, 2010 0.2800 0.3000 0.2550 0.2950 498,123 +0.01(+5.36%)
Oct 21, 2010 0.3050 0.3050 0.2800 0.2800 202,226 -0.01(-3.45%)
Oct 20, 2010 0.3050 0.3050 0.2900 0.2900 27,200 -0.02(-4.92%)
Oct 19, 2010 0.3100 0.3100 0.3000 0.3050 111,420 -0.01(-1.61%)
Oct 18, 2010 0.3100 0.3100 0.3000 0.3100 21,786 -0.01(-1.59%)
Oct 15, 2010 0.3100 0.3250 0.2900 0.3150 659,938 -0.18(-37.00%)
Oct 14, 2010 0.4900 0.5100 0.4900 0.5000 405,500 +0.01(+1.01%)
Oct 13, 2010 0.5400 0.5400 0.4950 0.4950 740,272 -0.05(-8.33%)
Oct 12, 2010 0.5000 0.5500 0.4900 0.5400 303,000 +0.05(+9.09%)
Oct 08, 2010 0.4950 0.5100 0.4700 0.4950 65,850 -0.01(-1.00%)
Oct 07, 2010 0.5500 0.5500 0.4500 0.5000 258,982 -0.02(-3.85%)
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.