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 31, 2012 0.2200 0.2200 0.2200 0.2200 21,394 +0.00(+0.00%)
Jul 30, 2012 0.2200 0.2200 0.2200 0.2200 7,288 +0.00(+0.00%)
Jul 27, 2012 0.2200 0.2200 0.2200 0.2200 520 +0.01(+4.76%)
Jul 26, 2012 0.2100 0.2100 0.2100 0.2100 1,000 -0.01(-4.55%)
Jul 25, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 24, 2012 0.2200 0.2200 0.2200 0.2200 104 +0.00(+0.00%)
Jul 23, 2012 0.2200 0.2200 0.2200 0.2200 750 -0.03(-12.00%)
Jul 20, 2012 0.2500 0.2500 0.2500 0.2500 7,160 +0.03(+13.64%)
Jul 19, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 18, 2012 0.2200 0.2200 0.2200 0.2200 7,894 +0.01(+4.76%)
Jul 17, 2012 0.2000 0.2150 0.2000 0.2100 34,250 -0.02(-6.67%)
Jul 16, 2012 0.2250 0.2250 0.2250 0.2250 47,000 -0.02(-8.16%)
Jul 13, 2012 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 12, 2012 0.2100 0.2450 0.2000 0.2450 65,704 +0.00(+0.00%)
Jul 11, 2012 0.2450 0.2450 0.2450 0.2450 15,000 +0.03(+13.95%)
Jul 10, 2012 0.2100 0.2150 0.2100 0.2150 217 -0.03(-12.24%)
Jul 09, 2012 0.2450 0.2450 0.2450 0.2450 2,000 +0.04(+16.67%)
Jul 06, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 05, 2012 0.2100 0.2100 0.2100 0.2100 5,250 +0.00(+0.00%)
Jul 04, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 03, 2012 0.2100 0.2100 0.2100 0.2100 625 -0.04(-16.00%)
Jun 29, 2012 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Jun 28, 2012 0.2000 0.2000 0.2000 0.2000 11,304 -0.02(-11.11%)
Jun 27, 2012 0.2250 0.2250 0.2250 0.2250 2,500 +0.01(+2.27%)
Jun 26, 2012 0.2200 0.2200 0.2200 0.2200 10,000 +0.02(+10.00%)
Jun 25, 2012 0.2100 0.2100 0.2000 0.2000 12,000 +0.01(+5.26%)
Jun 22, 2012 0.1900 0.1900 0.1900 0.1900 1,563 +0.01(+2.70%)
Jun 21, 2012 0.1900 0.1900 0.1850 0.1850 6,000 -0.01(-2.63%)
Jun 20, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 19, 2012 0.2100 0.2100 0.1900 0.1900 6,843 -0.01(-5.00%)
Jun 18, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 15, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 14, 2012 0.1850 0.2000 0.1850 0.2000 50,278 -0.00(-2.44%)
Jun 13, 2012 0.2300 0.2300 0.2050 0.2050 88,438 -0.01(-2.38%)
Jun 12, 2012 0.2100 0.2100 0.2100 0.2100 5,313 +0.00(+0.00%)
Jun 11, 2012 0.2400 0.2400 0.2100 0.2100 17,708 -0.04(-14.29%)
Jun 08, 2012 0.2450 0.2450 0.2400 0.2450 35,887 +0.00(+0.00%)
Jun 07, 2012 0.2450 0.2450 0.2450 0.2450 20,000 -0.01(-2.00%)
Jun 06, 2012 0.2250 0.2500 0.2250 0.2500 11,530 +0.02(+11.11%)
Jun 05, 2012 0.2400 0.2400 0.2250 0.2250 26,000 +0.01(+2.27%)
Jun 04, 2012 0.2200 0.2350 0.2200 0.2200 56,017 -0.01(-4.35%)
Jun 02, 2012 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 01, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
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%)
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.