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, 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.