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 (%)
Jul 29, 2011 0.1500 0.1500 0.1500 0.1500 444 -0.02(-11.76%)
Jul 28, 2011 0.1600 0.1700 0.1600 0.1700 16,990 +0.02(+9.68%)
Jul 27, 2011 0.1550 0.1550 0.1550 0.1550 1,551 -0.01(-6.06%)
Jul 26, 2011 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 25, 2011 0.1800 0.1800 0.1650 0.1650 12,220 -0.02(-13.16%)
Jul 22, 2011 0.1900 0.1900 0.1900 0.1900 2,376 +0.03(+18.75%)
Jul 21, 2011 0.1450 0.1600 0.1450 0.1600 14,500 +0.02(+10.34%)
Jul 20, 2011 0.1400 0.1450 0.1400 0.1450 11,838 -0.01(-3.33%)
Jul 19, 2011 0.1500 0.1500 0.1500 0.1500 4,000 +0.01(+7.14%)
Jul 18, 2011 0.1400 0.1400 0.1400 0.1400 6,525 +0.00(+0.00%)
Jul 15, 2011 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 14, 2011 0.1400 0.1400 0.1400 0.1400 98,634 +0.00(+0.00%)
Jul 13, 2011 0.1400 0.1450 0.1300 0.1400 188,188 -0.01(-6.67%)
Jul 12, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 11, 2011 0.1450 0.1500 0.1450 0.1500 29,688 +0.01(+3.45%)
Jul 08, 2011 0.1450 0.1450 0.1450 0.1450 48,000 +0.00(+0.00%)
Jul 07, 2011 0.1400 0.1450 0.1400 0.1450 229,000 +0.01(+11.54%)
Jul 06, 2011 0.1300 0.1400 0.1300 0.1300 26,600 +0.00(+0.00%)
Jul 05, 2011 0.1350 0.1350 0.1300 0.1300 404,178 -0.01(-3.70%)
Jul 04, 2011 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 30, 2011 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 29, 2011 0.1350 0.1350 0.1350 0.1350 122,688 +0.00(+0.00%)
Jun 28, 2011 0.1350 0.1350 0.1350 0.1350 20,063 +0.00(+0.00%)
Jun 27, 2011 0.1400 0.1400 0.1350 0.1350 41,007 +0.00(+0.00%)
Jun 24, 2011 0.1350 0.1350 0.1350 0.1350 11,000 -0.01(-3.57%)
Jun 23, 2011 0.1400 0.1400 0.1400 0.1400 52,210 +0.00(+0.00%)
Jun 22, 2011 0.1400 0.1400 0.1400 0.1400 26,000 +0.00(+0.00%)
Jun 21, 2011 0.1450 0.1450 0.1400 0.1400 40,879 -0.01(-6.67%)
Jun 20, 2011 0.1550 0.1500 0.1500 0.1500 14,000 -0.01(-3.23%)
Jun 17, 2011 0.1450 0.1550 0.1450 0.1550 23,100 +0.01(+6.90%)
Jun 16, 2011 0.1450 0.1450 0.1450 0.1450 20,000 +0.00(+0.00%)
Jun 15, 2011 0.1450 0.1450 0.1450 0.1450 12,042 -0.01(-3.33%)
Jun 14, 2011 0.1450 0.1500 0.1450 0.1500 31,510 +0.01(+3.45%)
Jun 13, 2011 0.1500 0.1500 0.1450 0.1450 26,476 -0.01(-3.33%)
Jun 10, 2011 0.1500 0.1500 0.1500 0.1500 26,155 +0.00(+0.00%)
Jun 09, 2011 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Jun 08, 2011 0.1500 0.1500 0.1500 0.1500 8,936 +0.00(+0.00%)
Jun 07, 2011 0.1550 0.1550 0.1500 0.1500 25,000 -0.01(-3.23%)
Jun 06, 2011 0.1550 0.1550 0.1550 0.1550 4,116 -0.01(-3.13%)
Jun 03, 2011 0.1550 0.1600 0.1550 0.1600 25,582 +0.01(+6.67%)
May 24, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 20, 2011 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 19, 2011 0.1500 0.1500 0.1500 0.1500 6 -0.01(-6.25%)
May 18, 2011 0.1600 0.1600 0.1600 0.1600 33,727 +0.00(+0.00%)
May 17, 2011 0.1550 0.1600 0.1500 0.1600 151,200 +0.01(+6.67%)
May 16, 2011 0.1500 0.1500 0.1500 0.1500 125 +0.00(+0.00%)
May 13, 2011 0.1650 0.1650 0.1500 0.1500 109,800 -0.01(-3.23%)
May 12, 2011 0.1650 0.1650 0.1550 0.1550 201,500 +0.01(+3.33%)
May 11, 2011 0.1700 0.1700 0.1500 0.1500 138,800 -0.02(-11.76%)
May 10, 2011 0.1650 0.1750 0.1650 0.1700 118,000 +0.01(+3.03%)
May 09, 2011 0.1750 0.1750 0.1650 0.1650 102,082 -0.01(-5.71%)
May 06, 2011 0.1750 0.1750 0.1750 0.1750 72,462 +0.00(+2.94%)
May 05, 2011 0.1950 0.1700 0.1700 0.1700 77,500 +0.00(+0.00%)
May 04, 2011 0.1800 0.1800 0.1700 0.1700 333,051 -0.02(-10.53%)
May 03, 2011 0.1900 0.1900 0.1900 0.1900 6,319 +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.