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 (%)
Sep 28, 2012 0.1700 0.1800 0.1700 0.1800 37,058 +0.00(+0.00%)
Sep 27, 2012 0.1800 0.1800 0.1800 0.1800 87,500 +0.00(+0.00%)
Sep 26, 2012 0.1800 0.1800 0.1800 0.1800 17,795 +0.02(+16.13%)
Sep 25, 2012 0.1250 0.1550 0.1250 0.1550 11,903 -0.03(-16.22%)
Sep 24, 2012 0.1850 0.1850 0.1850 0.1850 31,000 -0.01(-5.13%)
Sep 21, 2012 0.1950 0.1950 0.1950 0.1950 1,000 +0.01(+5.41%)
Sep 20, 2012 0.1850 0.1850 0.1850 0.1850 6,100 -0.02(-7.50%)
Sep 19, 2012 0.2000 0.2000 0.2000 0.2000 39,875 +0.00(+0.00%)
Sep 18, 2012 0.2100 0.2100 0.2000 0.2000 70,010 -0.00(-2.44%)
Sep 17, 2012 0.2050 0.2050 0.2050 0.2050 10,312 +0.02(+13.89%)
Sep 14, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 13, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 12, 2012 0.1800 0.1800 0.1800 0.1800 62 -0.05(-21.74%)
Sep 11, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 10, 2012 0.2100 0.2300 0.2000 0.2300 40,746 +0.01(+4.55%)
Sep 07, 2012 0.2200 0.2200 0.2200 0.2200 35,020 +0.00(+0.00%)
Sep 06, 2012 0.2200 0.2200 0.2200 0.2200 16,000 +0.04(+18.92%)
Sep 05, 2012 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 04, 2012 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Aug 31, 2012 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Aug 30, 2012 0.1900 0.1900 0.1850 0.1850 20,010 -0.01(-2.63%)
Aug 29, 2012 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Aug 27, 2012 0.2200 0.2300 0.1800 0.1850 64,810 -0.01(-2.63%)
Aug 24, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 23, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 22, 2012 0.1900 0.1900 0.1900 0.1900 7,051 +0.00(+0.00%)
Aug 21, 2012 0.2100 0.2100 0.1900 0.1900 12,200 -0.02(-9.52%)
Aug 20, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 17, 2012 0.2200 0.2200 0.2100 0.2100 37,454 -0.01(-4.55%)
Aug 16, 2012 0.2100 0.2200 0.2100 0.2200 52,296 +0.00(+0.00%)
Aug 15, 2012 0.2200 0.2200 0.2200 0.2200 15,000 +0.01(+4.76%)
Aug 14, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 13, 2012 0.2100 0.2100 0.2100 0.2100 15,375 +0.02(+10.53%)
Aug 11, 2012 0.2300 0.2300 0.1900 0.1900 16,001 +0.00(+0.00%)
Aug 10, 2012 0.2300 0.2300 0.1900 0.1900 16,001 -0.04(-17.39%)
Aug 09, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 08, 2012 0.2400 0.2400 0.2300 0.2300 46,639 +0.01(+2.22%)
Aug 07, 2012 0.2250 0.2400 0.2250 0.2250 16,469 +0.00(+0.00%)
Aug 03, 2012 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Aug 02, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 01, 2012 0.2300 0.2300 0.2200 0.2200 35,000 +0.00(+0.00%)
Jul 31, 2012 0.2200 0.2200 0.2200 0.2200 21,394 +0.00(+0.00%)
Jul 30, 2012 0.2200 0.2200 0.2200 0.2200 7,288 +0.00(+0.00%)
Jul 27, 2012 0.2200 0.2200 0.2200 0.2200 520 +0.01(+4.76%)
Jul 26, 2012 0.2100 0.2100 0.2100 0.2100 1,000 -0.01(-4.55%)
Jul 25, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 24, 2012 0.2200 0.2200 0.2200 0.2200 104 +0.00(+0.00%)
Jul 23, 2012 0.2200 0.2200 0.2200 0.2200 750 -0.03(-12.00%)
Jul 20, 2012 0.2500 0.2500 0.2500 0.2500 7,160 +0.03(+13.64%)
Jul 19, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 18, 2012 0.2200 0.2200 0.2200 0.2200 7,894 +0.01(+4.76%)
Jul 17, 2012 0.2000 0.2150 0.2000 0.2100 34,250 -0.02(-6.67%)
Jul 16, 2012 0.2250 0.2250 0.2250 0.2250 47,000 -0.02(-8.16%)
Jul 13, 2012 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 12, 2012 0.2100 0.2450 0.2000 0.2450 65,704 +0.00(+0.00%)
Jul 11, 2012 0.2450 0.2450 0.2450 0.2450 15,000 +0.03(+13.95%)
Jul 10, 2012 0.2100 0.2150 0.2100 0.2150 217 -0.03(-12.24%)
Jul 09, 2012 0.2450 0.2450 0.2450 0.2450 2,000 +0.04(+16.67%)
Jul 06, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 05, 2012 0.2100 0.2100 0.2100 0.2100 5,250 +0.00(+0.00%)
Jul 04, 2012 0.2100 0.2100 0.2100 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.