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 (%)
Nov 30, 2011 0.1100 0.1100 0.1100 0.1100 507 -0.01(-4.35%)
Nov 29, 2011 0.1100 0.1150 0.1100 0.1150 51,925 +0.01(+9.52%)
Nov 28, 2011 0.1050 0.1050 0.1050 0.1050 41,951 +0.00(+0.00%)
Nov 25, 2011 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 24, 2011 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 23, 2011 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 22, 2011 0.1050 0.1050 0.1050 0.1050 1,150 +0.00(+0.00%)
Nov 21, 2011 0.1050 0.1050 0.1050 0.1050 312 -0.01(-12.50%)
Nov 18, 2011 0.1200 0.1200 0.1200 0.1200 2,951 +0.01(+9.09%)
Nov 17, 2011 0.1200 0.1200 0.1100 0.1100 320,000 -0.01(-4.35%)
Nov 16, 2011 0.1150 0.1150 0.1150 0.1150 101,531 +0.00(+0.00%)
Nov 15, 2011 0.1150 0.1150 0.1150 0.1150 100 +0.00(+0.00%)
Nov 14, 2011 0.1150 0.1150 0.1150 0.1150 23,844 +0.00(+0.00%)
Nov 11, 2011 0.1150 0.1150 0.1150 0.1150 7,500 -0.00(-4.17%)
Nov 10, 2011 0.1200 0.1200 0.1200 0.1200 50,200 +0.00(+4.35%)
Nov 09, 2011 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Nov 08, 2011 0.1150 0.1150 0.1150 0.1150 20 -0.00(-4.17%)
Nov 07, 2011 0.1150 0.1200 0.1150 0.1200 130,000 +0.00(+4.35%)
Nov 04, 2011 0.1200 0.1200 0.1150 0.1150 265,830 -0.00(-4.17%)
Nov 03, 2011 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 02, 2011 0.1200 0.1250 0.1200 0.1200 294,231 +0.00(+4.35%)
Nov 01, 2011 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 31, 2011 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 28, 2011 0.1250 0.1250 0.1150 0.1150 45,455 -0.00(-4.17%)
Oct 27, 2011 0.1200 0.1200 0.1200 0.1200 4,688 +0.00(+0.00%)
Oct 26, 2011 0.1200 0.1200 0.1200 0.1200 22,200 +0.00(+4.35%)
Oct 25, 2011 0.1150 0.1150 0.1150 0.1150 87,500 +0.00(+0.00%)
Oct 24, 2011 0.1150 0.1150 0.1150 0.1150 10,000 -0.00(-4.17%)
Oct 21, 2011 0.1150 0.1200 0.1150 0.1200 30,500 +0.00(+4.35%)
Oct 20, 2011 0.1150 0.1150 0.1150 0.1150 2,990 -0.00(-4.17%)
Oct 19, 2011 0.1250 0.1250 0.1100 0.1200 313,384 -0.01(-4.00%)
Oct 18, 2011 0.1250 0.1350 0.1200 0.1250 245,200 -0.02(-16.67%)
Oct 17, 2011 0.1450 0.1500 0.1450 0.1500 96,575 -0.02(-11.76%)
Oct 14, 2011 0.1700 0.1700 0.1700 0.1700 5,137 +0.00(+0.00%)
Oct 13, 2011 0.1600 0.1700 0.1600 0.1700 2,000 +0.02(+13.33%)
Oct 12, 2011 0.1600 0.1600 0.1500 0.1500 17,500 -0.01(-6.25%)
Oct 11, 2011 0.1550 0.1600 0.1550 0.1600 14,500 +0.01(+6.67%)
Oct 07, 2011 0.1500 0.1500 0.1500 0.1500 4,258 +0.00(+0.00%)
Oct 06, 2011 0.1500 0.1500 0.1500 0.1500 23,688 +0.00(+0.00%)
Oct 05, 2011 0.1450 0.1500 0.1450 0.1500 76,667 +0.04(+36.36%)
Oct 04, 2011 0.1100 0.1100 0.1100 0.1100 134,087 +0.00(+0.00%)
Oct 03, 2011 0.1400 0.1400 0.1100 0.1100 56,198 -0.03(-24.14%)
Sep 30, 2011 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Sep 29, 2011 0.1450 0.1450 0.1450 0.1450 23,681 +0.00(+0.00%)
Sep 28, 2011 0.1450 0.1450 0.1450 0.1450 3,000 +0.00(+0.00%)
Sep 27, 2011 0.1450 0.1450 0.1450 0.1450 19,500 +0.00(+0.00%)
Sep 26, 2011 0.1450 0.1450 0.1450 0.1450 2,500 +0.00(+0.00%)
Sep 23, 2011 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+0.00%)
Sep 22, 2011 0.1450 0.1550 0.1450 0.1450 73,297 +0.00(+0.00%)
Sep 21, 2011 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Sep 20, 2011 0.1400 0.1450 0.1400 0.1450 26,455 +0.00(+3.57%)
Sep 19, 2011 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 16, 2011 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 15, 2011 0.1400 0.1400 0.1400 0.1400 8,000 +0.00(+0.00%)
Sep 14, 2011 0.1400 0.1400 0.1400 0.1400 2,812 -0.00(-3.45%)
Sep 13, 2011 0.1400 0.1450 0.1400 0.1450 18,571 +0.00(+3.57%)
Sep 12, 2011 0.1400 0.1400 0.1400 0.1400 3,005 +0.00(+0.00%)
Sep 09, 2011 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 08, 2011 0.1500 0.1500 0.1400 0.1400 13,000 +0.00(+0.00%)
Sep 07, 2011 0.1400 0.1400 0.1400 0.1400 100 +0.00(+0.00%)
Sep 06, 2011 0.1350 0.1400 0.1350 0.1400 27,400 +0.00(+0.00%)
Sep 02, 2011 0.1200 0.1400 0.1200 0.1400 100,500 +0.02(+16.67%)
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.