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 (%)
Jun 26, 2014 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jun 24, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 23, 2014 0.1500 0.1600 0.1500 0.1500 66,990 +0.00(+0.00%)
Jun 20, 2014 0.1500 0.1500 0.1500 0.1500 25,000 +0.01(+3.45%)
Jun 19, 2014 0.1400 0.1450 0.1400 0.1450 46,256 +0.00(+3.57%)
Jun 18, 2014 0.1400 0.1400 0.1400 0.1400 18,852 +0.01(+3.70%)
Jun 16, 2014 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 13, 2014 0.1350 0.1350 0.1350 0.1350 4,106 -0.04(-20.59%)
Jun 12, 2014 0.1700 0.1700 0.1700 0.1700 74,735 +0.01(+6.25%)
Jun 11, 2014 0.1600 0.1600 0.1600 0.1600 9,500 +0.01(+6.67%)
Jun 06, 2014 0.1500 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jun 04, 2014 0.1450 0.1450 0.1450 0.1450 0 -0.04(-19.44%)
May 27, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 26, 2014 0.1800 0.1800 0.1800 0.1800 50,000 -0.01(-2.70%)
May 23, 2014 0.1850 0.1850 0.1850 0.1850 41,500 +0.00(+0.00%)
May 22, 2014 0.1850 0.1850 0.1850 0.1850 50,050 +0.00(+0.00%)
May 21, 2014 0.1850 0.1850 0.1850 0.1850 8,000 +0.00(+0.00%)
May 20, 2014 0.1800 0.1850 0.1800 0.1850 100,000 +0.01(+2.78%)
May 16, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 15, 2014 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
May 14, 2014 0.1800 0.1800 0.1800 0.1800 10,750 +0.00(+0.00%)
May 13, 2014 0.1800 0.1800 0.1800 0.1800 36,608 +0.00(+0.00%)
May 12, 2014 0.1750 0.1800 0.1750 0.1800 115,844 +0.01(+5.88%)
May 08, 2014 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
May 07, 2014 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
May 06, 2014 0.1500 0.1600 0.1500 0.1600 97,591 +0.01(+6.67%)
May 05, 2014 0.1450 0.1500 0.1450 0.1500 10,000 +0.01(+7.14%)
May 02, 2014 0.1400 0.1400 0.1400 0.1400 1,287 -0.01(-9.68%)
Apr 30, 2014 0.1550 0.1550 0.1550 0.1550 0 +0.04(+34.78%)
Apr 29, 2014 0.1100 0.1150 0.1100 0.1150 4,500 +0.01(+4.55%)
Apr 24, 2014 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 21, 2014 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Apr 17, 2014 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Apr 15, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Apr 11, 2014 0.1000 0.1000 0.1000 0.1000 100 -0.01(-9.09%)
Apr 10, 2014 0.1100 0.1100 0.1100 0.1100 8,968 -0.01(-8.33%)
Apr 09, 2014 0.1200 0.1200 0.1200 0.1200 69,500 +0.00(+0.00%)
Apr 08, 2014 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
Apr 07, 2014 0.1200 0.1200 0.1200 0.1200 70,178 +0.01(+9.09%)
Apr 04, 2014 0.1100 0.1100 0.1100 0.1100 36,000 +0.00(+0.00%)
Mar 31, 2014 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Mar 28, 2014 0.1050 0.1050 0.1050 0.1050 947 -0.01(-12.50%)
Mar 26, 2014 0.1200 0.1200 0.1200 60 +0.02(+20.00%)
Mar 25, 2014 0.1000 0.1000 0.1000 0.1000 9,007 -0.01(-13.04%)
Mar 20, 2014 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 18, 2014 0.1150 0.1150 0.1150 0.1150 1 +0.01(+4.55%)
Mar 12, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Mar 07, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 06, 2014 0.0850 0.1000 0.0850 0.1000 54,477 +0.01(+17.65%)
Mar 05, 2014 0.0850 0.0850 0.0850 0.0850 30,000 +0.01(+6.25%)
Mar 04, 2014 0.0800 0.0800 0.0800 0.0800 4,500 +0.00(+0.00%)
Feb 28, 2014 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Feb 27, 2014 0.0750 0.0750 0.0700 0.0700 88,715 -0.02(-22.22%)
Feb 25, 2014 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 24, 2014 0.1100 0.1200 0.0900 0.0900 15,930 -0.03(-25.00%)
Feb 21, 2014 0.1200 0.1200 0.1200 0.1200 55,000 +0.00(+4.35%)
Feb 19, 2014 0.1150 0.1150 0.1150 0.1150 262 -0.01(-11.54%)
Feb 18, 2014 0.1300 0.1300 0.1300 0.1300 102,077 +0.00(+0.00%)
Feb 14, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 13, 2014 0.1300 0.1300 0.1300 0.1300 40,000 -0.01(-7.14%)
Feb 12, 2014 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Feb 11, 2014 0.1400 0.1400 0.1400 0.1400 89,714 +0.00(+0.00%)
Feb 07, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 31, 2014 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jan 30, 2014 0.1450 0.1450 0.1450 0.1450 502 -0.01(-3.33%)
Jan 28, 2014 0.1500 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
Jan 27, 2014 0.1550 0.1550 0.1500 0.1500 19,375 +0.01(+3.45%)
Jan 24, 2014 0.1550 0.1550 0.1450 0.1450 12,927 -0.01(-3.33%)
Jan 23, 2014 0.1500 0.1500 0.1500 0.1500 24,366 +0.01(+3.45%)
Jan 22, 2014 0.1350 0.1450 0.1350 0.1450 8,243 +0.02(+16.00%)
Jan 20, 2014 0.1300 0.1300 0.1250 0.1250 12,551 -0.01(-3.85%)
Jan 17, 2014 0.1300 0.1300 0.1250 0.1300 0 +0.00(+0.00%)
Jan 15, 2014 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jan 14, 2014 0.1250 0.1250 0.1250 0.1250 2,642 +0.00(+0.00%)
Jan 09, 2014 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jan 08, 2014 0.1250 0.1300 0.1250 0.1300 13,813 +0.00(+0.00%)
Jan 07, 2014 0.1300 0.1300 0.1300 0.1300 501 +0.01(+4.00%)
Jan 03, 2014 0.1250 0.1250 0.1250 0 -0.04(-21.88%)
Jan 02, 2014 0.1300 0.1600 0.1300 0.1600 83,034 +0.00(+0.00%)
Dec 30, 2013 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Dec 27, 2013 0.1450 0.1450 0.1450 0.1450 2,000 +0.01(+11.54%)
Dec 24, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 20, 2013 0.1300 0.1300 0.1300 587 +0.00(+0.00%)
Dec 19, 2013 0.1350 0.1350 0.1300 0.1300 48,656 -0.01(-3.70%)
Dec 17, 2013 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Dec 16, 2013 0.1100 0.1300 0.1100 0.1300 8,000 -0.04(-21.21%)
Dec 12, 2013 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Dec 10, 2013 0.1550 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Dec 09, 2013 0.1700 0.1700 0.1700 0.1700 22,312 +0.01(+3.03%)
Dec 06, 2013 0.1650 0.1650 0.1650 0.1650 11,500 +0.00(+0.00%)
Dec 04, 2013 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Dec 03, 2013 0.1600 0.1600 0.1600 0.1600 7,800 +0.00(+0.00%)
Dec 02, 2013 0.1600 0.1600 0.1600 0.1600 8,000 -0.02(-13.51%)
Nov 29, 2013 0.1850 0.1850 0.1850 0.1850 20,146 +0.02(+15.62%)
Nov 28, 2013 0.1650 0.1650 0.1600 0.1600 20,965 -0.01(-8.57%)
Nov 27, 2013 0.1750 0.1750 0.1750 0.1750 3,500 +0.01(+6.06%)
Nov 25, 2013 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Nov 22, 2013 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Nov 21, 2013 0.1600 0.1600 0.1600 0.1600 19,815 +0.01(+3.23%)
Nov 19, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 14, 2013 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Nov 08, 2013 0.1600 0.1600 0.1600 187 +0.00(+0.00%)
Nov 07, 2013 0.1600 0.1600 0.1600 0.1600 22,882 -0.01(-3.03%)
Nov 05, 2013 0.1650 0.1650 0.1650 0 -0.02(-13.16%)
Oct 31, 2013 0.1900 0.1900 0.1900 430 +0.02(+11.76%)
Oct 29, 2013 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Oct 24, 2013 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Oct 23, 2013 0.1700 0.1700 0.1700 0.1700 5,156 +0.02(+13.33%)
Oct 22, 2013 0.1500 0.1500 0.1500 0.1500 3,025 +0.00(+0.00%)
Oct 21, 2013 0.1500 0.1500 0.1500 0.1500 500 -0.01(-6.25%)
Oct 17, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 16, 2013 0.1650 0.1650 0.1600 0.1600 52,463 +0.00(+0.00%)
Oct 10, 2013 0.1600 0.1600 0.1600 0 -0.02(-13.51%)
Oct 09, 2013 0.1800 0.1850 0.1800 0.1850 26,212 +0.01(+2.78%)
Oct 08, 2013 0.1800 0.1800 0.1800 0.1800 10,031 +0.00(+0.00%)
Oct 07, 2013 0.1800 0.1800 0.1800 0.1800 20,000 +0.01(+9.09%)
Oct 03, 2013 0.1650 0.1650 0.1650 0.1650 251 +0.01(+3.13%)
Sep 27, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 25, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 24, 2013 0.1600 0.1600 0.1600 0.1600 4,839 +0.00(+0.00%)
Sep 20, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 13, 2013 0.1600 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Sep 12, 2013 0.1900 0.1900 0.1900 0.1900 47,368 +0.00(+0.00%)
Sep 11, 2013 0.1900 0.1900 0.1900 0.1900 25,000 +0.01(+2.70%)
Sep 10, 2013 0.1600 0.1850 0.1600 0.1850 19,410 +0.02(+15.62%)
Sep 09, 2013 0.1600 0.1600 0.1600 0.1600 1,600 -0.01(-5.88%)
Sep 06, 2013 0.1700 0.1700 0.1650 0.1700 121,836 +0.00(+0.00%)
Sep 03, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 30, 2013 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Aug 28, 2013 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 23, 2013 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Aug 21, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 19, 2013 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Aug 14, 2013 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Aug 13, 2013 0.1800 0.1850 0.1800 0.1850 15,405 +0.01(+5.71%)
Aug 12, 2013 0.1900 0.1900 0.1750 0.1750 31,000 +0.00(+0.00%)
Aug 08, 2013 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 06, 2013 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Jul 30, 2013 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Jul 29, 2013 0.1550 0.1550 0.1550 0.1550 5,577 +0.00(+0.00%)
Jul 26, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 25, 2013 0.1550 0.1550 0.1550 0.1550 50 -0.02(-8.82%)
Jul 24, 2013 0.1700 0.1700 0.1700 0.1700 942 +0.00(+0.00%)
Jul 23, 2013 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Jul 22, 2013 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 19, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 18, 2013 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 17, 2013 0.1950 0.2000 0.1550 0.1700 52,454 -0.02(-12.82%)
Jul 16, 2013 0.1750 0.1950 0.1700 0.1950 40,884 +0.03(+18.18%)
Jul 15, 2013 0.1650 0.1650 0.1650 0.1650 5 -0.04(-17.50%)
Jul 12, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 11, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 10, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 09, 2013 0.2000 0.2000 0.2000 0.2000 77,100 +0.02(+8.11%)
Jul 08, 2013 0.1850 0.1850 0.1850 0.1850 33,776 -0.02(-7.50%)
Jul 05, 2013 0.1950 0.2000 0.1950 0.2000 473,549 +0.05(+33.33%)
Jul 04, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 03, 2013 0.1500 0.1500 0.1500 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.