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 (%)
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%)
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.