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 (%)
May 31, 2012 0.2300 0.2300 0.2300 0.2300 4,500 +0.00(+0.00%)
May 30, 2012 0.2400 0.2400 0.2300 0.2300 128,506 -0.01(-4.17%)
May 29, 2012 0.2400 0.2400 0.2400 0.2400 5,000 -0.01(-4.00%)
May 28, 2012 0.2500 0.2750 0.2500 0.2500 82,900 +0.01(+4.17%)
May 25, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 24, 2012 0.2450 0.2450 0.2400 0.2400 120,242 +0.01(+4.35%)
May 23, 2012 0.2300 0.2300 0.2300 0.2300 5,000 +0.03(+12.20%)
May 22, 2012 0.2500 0.2500 0.2050 0.2050 124,000 +0.00(+0.00%)
May 18, 2012 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 17, 2012 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 16, 2012 0.2050 0.2050 0.2050 0.2050 18,000 +0.00(+0.00%)
May 15, 2012 0.2050 0.2050 0.2050 0.2050 4,900 +0.00(+0.00%)
May 14, 2012 0.2050 0.2050 0.2050 0.2050 27,928 -0.02(-8.89%)
May 11, 2012 0.2250 0.2250 0.2250 0.2250 200 +0.05(+28.57%)
May 10, 2012 0.1750 0.1750 0.1750 0.1750 602 -0.03(-14.63%)
May 09, 2012 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 08, 2012 0.2050 0.2050 0.2050 0.2050 18,000 +0.00(+0.00%)
May 07, 2012 0.2050 0.2050 0.2050 0.2050 30,976 +0.00(+2.50%)
May 04, 2012 0.2150 0.2150 0.2000 0.2000 57,500 -0.01(-4.76%)
May 03, 2012 0.2150 0.2150 0.2100 0.2100 4,325 -0.01(-2.33%)
May 02, 2012 0.2150 0.2150 0.2150 0.2150 50,000 +0.01(+2.38%)
May 01, 2012 0.2100 0.2100 0.2100 0.2100 99,000 -0.02(-6.67%)
Apr 30, 2012 0.2250 0.2250 0.2250 0.2250 500 +0.00(+0.00%)
Apr 27, 2012 0.1900 0.2250 0.1900 0.2250 2,567 +0.05(+25.00%)
Apr 26, 2012 0.1800 0.1800 0.1800 0.1800 45 -0.02(-10.00%)
Apr 25, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 24, 2012 0.2300 0.2300 0.2000 0.2000 30,696 -0.02(-9.09%)
Apr 23, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 20, 2012 0.2100 0.2200 0.2100 0.2200 101,154 +0.03(+15.79%)
Apr 19, 2012 0.1850 0.1950 0.1850 0.1900 245,676 +0.00(+0.00%)
Apr 18, 2012 0.1800 0.1900 0.1800 0.1900 61,000 +0.00(+0.00%)
Apr 17, 2012 0.1900 0.1900 0.1900 0.1900 2,000 -0.01(-5.00%)
Apr 16, 2012 0.2000 0.2000 0.2000 0.2000 17,226 -0.02(-9.09%)
Apr 13, 2012 0.2100 0.2200 0.2000 0.2200 17,250 +0.01(+4.76%)
Apr 12, 2012 0.2100 0.2100 0.2100 0.2100 3,000 +0.01(+5.00%)
Apr 11, 2012 0.2100 0.2100 0.2000 0.2000 24,363 -0.01(-4.76%)
Apr 10, 2012 0.1700 0.2100 0.1700 0.2100 85,914 +0.04(+23.53%)
Apr 09, 2012 0.1700 0.1700 0.1700 0.1700 1,500 -0.02(-10.53%)
Apr 05, 2012 0.1900 0.1900 0.1900 0.1900 52,000 +0.02(+8.57%)
Apr 04, 2012 0.1750 0.1750 0.1750 0.1750 251 -0.02(-7.89%)
Apr 03, 2012 0.1900 0.1900 0.1750 0.1900 21,078 +0.02(+11.76%)
Apr 02, 2012 0.1700 0.1700 0.1700 0.1700 7 +0.00(+0.00%)
Mar 30, 2012 0.1700 0.1700 0.1700 0.1700 2,840 +0.01(+6.25%)
Mar 29, 2012 0.1600 0.1600 0.1600 0.1600 200 -0.02(-11.11%)
Mar 28, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 27, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 26, 2012 0.1800 0.1800 0.1800 0.1800 18,500 +0.00(+0.00%)
Mar 23, 2012 0.1800 0.1800 0.1750 0.1800 131,712 +0.00(+0.00%)
Mar 22, 2012 0.1800 0.1800 0.1800 0.1800 3,531 -0.03(-14.29%)
Mar 21, 2012 0.2100 0.2100 0.2100 0.2100 32,500 +0.01(+5.00%)
Mar 20, 2012 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Mar 19, 2012 0.2000 0.2000 0.2000 0.2000 11,000 +0.04(+25.00%)
Mar 16, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 15, 2012 0.1600 0.1600 0.1600 0.1600 78 -0.04(-21.95%)
Mar 14, 2012 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Mar 13, 2012 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Mar 12, 2012 0.2100 0.2100 0.2050 0.2050 96,341 +0.00(+0.00%)
Mar 09, 2012 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Mar 08, 2012 0.2150 0.2150 0.2050 0.2050 7,000 +0.00(+2.50%)
Mar 07, 2012 0.2000 0.2000 0.2000 0.2000 27,100 +0.00(+0.00%)
Mar 06, 2012 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Mar 05, 2012 0.2300 0.2300 0.2000 0.2000 78,061 +0.00(+0.00%)
Mar 02, 2012 0.2000 0.2000 0.2000 0.2000 26,003 +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.