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, 2012 0.1800 0.1800 0.1700 0.1700 12,125 -0.02(-12.82%)
Nov 29, 2012 0.1950 0.1950 0.1950 0.1950 5,000 +0.00(+0.00%)
Nov 28, 2012 0.1950 0.1950 0.1950 0.1950 5,000 +0.02(+8.33%)
Nov 27, 2012 0.1800 0.1800 0.1800 0.1800 2,810 -0.01(-2.70%)
Nov 26, 2012 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Nov 24, 2012 0.1850 0.1850 0.1850 0.1850 5,000 +0.00(+0.00%)
Nov 23, 2012 0.1850 0.1850 0.1850 0.1850 5,000 -0.01(-5.13%)
Nov 22, 2012 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Nov 21, 2012 0.1950 0.1950 0.1950 0.1950 23,231 +0.01(+2.63%)
Nov 20, 2012 0.1900 0.1900 0.1900 0.1900 51,500 +0.00(+0.00%)
Nov 19, 2012 0.1900 0.1900 0.1900 0.1900 15,000 +0.02(+8.57%)
Nov 16, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 15, 2012 0.1750 0.1750 0.1750 0.1750 58 +0.00(+0.00%)
Nov 14, 2012 0.1700 0.1750 0.1700 0.1750 7,700 +0.00(+2.94%)
Nov 13, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 12, 2012 0.1800 0.1800 0.1700 0.1700 8,125 -0.03(-15.00%)
Nov 09, 2012 0.1900 0.2000 0.1800 0.2000 33,638 +0.01(+5.26%)
Nov 08, 2012 0.2000 0.2000 0.1900 0.1900 37,000 +0.00(+0.00%)
Nov 07, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 06, 2012 0.1900 0.2000 0.1900 0.1900 24,600 +0.01(+5.56%)
Nov 05, 2012 0.1800 0.1800 0.1800 0.1800 4,125 +0.00(+0.00%)
Nov 02, 2012 0.1850 0.1850 0.1800 0.1800 12,789 +0.00(+0.00%)
Nov 01, 2012 0.1800 0.1800 0.1800 0.1800 1,500 +0.01(+5.88%)
Oct 31, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 30, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 29, 2012 0.1700 0.1700 0.1700 0.1700 10,622 +0.00(+0.00%)
Oct 26, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 25, 2012 0.1700 0.1700 0.1700 0.1700 700 -0.03(-15.00%)
Oct 24, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 23, 2012 0.1950 0.2000 0.1950 0.2000 18,275 +0.01(+2.56%)
Oct 19, 2012 0.1950 0.1950 0.1950 0.1950 3,000 +0.02(+8.33%)
Oct 18, 2012 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 17, 2012 0.1800 0.1800 0.1800 0.1800 3,600 -0.01(-5.26%)
Oct 16, 2012 0.1800 0.1900 0.1800 0.1900 12,626 +0.03(+18.75%)
Oct 15, 2012 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-5.88%)
Oct 12, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 11, 2012 0.1700 0.1700 0.1700 0.1700 1,000 +0.02(+9.68%)
Oct 10, 2012 0.1800 0.1800 0.1550 0.1550 103,000 -0.01(-6.06%)
Oct 09, 2012 0.1650 0.1650 0.1650 0.1650 31 -0.04(-17.50%)
Oct 05, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 04, 2012 0.2050 0.2050 0.2000 0.2000 87,000 +0.00(+0.00%)
Oct 03, 2012 0.1900 0.2000 0.1900 0.2000 26,000 +0.02(+8.11%)
Oct 02, 2012 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+2.78%)
Oct 01, 2012 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 28, 2012 0.1700 0.1800 0.1700 0.1800 37,058 +0.00(+0.00%)
Sep 27, 2012 0.1800 0.1800 0.1800 0.1800 87,500 +0.00(+0.00%)
Sep 26, 2012 0.1800 0.1800 0.1800 0.1800 17,795 +0.02(+16.13%)
Sep 25, 2012 0.1250 0.1550 0.1250 0.1550 11,903 -0.03(-16.22%)
Sep 24, 2012 0.1850 0.1850 0.1850 0.1850 31,000 -0.01(-5.13%)
Sep 21, 2012 0.1950 0.1950 0.1950 0.1950 1,000 +0.01(+5.41%)
Sep 20, 2012 0.1850 0.1850 0.1850 0.1850 6,100 -0.02(-7.50%)
Sep 19, 2012 0.2000 0.2000 0.2000 0.2000 39,875 +0.00(+0.00%)
Sep 18, 2012 0.2100 0.2100 0.2000 0.2000 70,010 -0.00(-2.44%)
Sep 17, 2012 0.2050 0.2050 0.2050 0.2050 10,312 +0.02(+13.89%)
Sep 14, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 13, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 12, 2012 0.1800 0.1800 0.1800 0.1800 62 -0.05(-21.74%)
Sep 11, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 10, 2012 0.2100 0.2300 0.2000 0.2300 40,746 +0.01(+4.55%)
Sep 07, 2012 0.2200 0.2200 0.2200 0.2200 35,020 +0.00(+0.00%)
Sep 06, 2012 0.2200 0.2200 0.2200 0.2200 16,000 +0.04(+18.92%)
Sep 05, 2012 0.1850 0.1850 0.1850 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.