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 (%)
Apr 29, 2011 0.1850 0.1900 0.1850 0.1900 186,900 +0.01(+5.56%)
Apr 28, 2011 0.1800 0.1950 0.1800 0.1800 190,500 +0.01(+5.88%)
Apr 27, 2011 0.1800 0.1800 0.1700 0.1700 260,500 -0.02(-10.53%)
Apr 26, 2011 0.2050 0.2300 0.1900 0.1900 310,500 -0.04(-19.15%)
Apr 25, 2011 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Apr 21, 2011 0.2150 0.2350 0.2150 0.2350 38,179 +0.01(+4.44%)
Apr 20, 2011 0.2250 0.2250 0.2250 0.2250 13,000 +0.02(+7.14%)
Apr 19, 2011 0.2100 0.2100 0.2100 0.2100 23,312 -0.01(-4.55%)
Apr 18, 2011 0.2200 0.2250 0.2100 0.2200 118,800 -0.01(-2.22%)
Apr 15, 2011 0.2250 0.2250 0.2250 0.2250 10,355 +0.00(+0.00%)
Apr 14, 2011 0.2250 0.2250 0.2250 0.2250 6,281 -0.01(-4.26%)
Apr 13, 2011 0.2350 0.2350 0.2350 0.2350 31,397 +0.00(+0.00%)
Apr 12, 2011 0.2350 0.2350 0.2350 0.2350 28,100 +0.00(+0.00%)
Apr 11, 2011 0.2350 0.2350 0.2350 0.2350 5,000 +0.00(+2.17%)
Apr 08, 2011 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 07, 2011 0.2300 0.2300 0.2300 0.2300 1,666 -0.00(-2.13%)
Apr 06, 2011 0.2350 0.2350 0.2350 0.2350 1,781 +0.00(+0.00%)
Apr 05, 2011 0.2300 0.2350 0.2300 0.2350 5,269 +0.00(+2.17%)
Apr 04, 2011 0.2300 0.2400 0.2300 0.2300 96,725 +0.00(+0.00%)
Apr 01, 2011 0.2300 0.2300 0.2300 0.2300 26,500 -0.00(-2.13%)
Mar 31, 2011 0.2350 0.2350 0.2350 0.2350 10,000 +0.00(+2.17%)
Mar 30, 2011 0.2450 0.2450 0.2300 0.2300 87,500 -0.02(-8.00%)
Mar 29, 2011 0.2500 0.2500 0.2450 0.2500 41,374 -0.01(-1.96%)
Mar 28, 2011 0.2500 0.2550 0.2500 0.2550 49,562 +0.01(+2.00%)
Mar 25, 2011 0.2550 0.2650 0.2500 0.2500 118,061 -0.01(-1.96%)
Mar 24, 2011 0.2550 0.2700 0.2550 0.2550 24,900 +0.01(+2.00%)
Mar 23, 2011 0.2500 0.2500 0.2500 0.2500 3,500 +0.00(+0.00%)
Mar 22, 2011 0.2500 0.2500 0.2500 0.2500 600 -0.01(-1.96%)
Mar 21, 2011 0.2500 0.2550 0.2500 0.2550 7,180 -0.02(-5.56%)
Mar 18, 2011 0.2550 0.2700 0.2550 0.2700 14,896 +0.02(+8.00%)
Mar 17, 2011 0.2500 0.2500 0.2500 0.2500 4,762 -0.01(-1.96%)
Mar 16, 2011 0.2500 0.2700 0.2500 0.2550 32,500 +0.01(+2.00%)
Mar 15, 2011 0.2500 0.2500 0.2500 0.2500 6,125 +0.00(+0.00%)
Mar 14, 2011 0.2500 0.2500 0.2500 0.2500 68,862 +0.00(+0.00%)
Mar 11, 2011 0.2550 0.2550 0.2500 0.2500 10,500 -0.01(-1.96%)
Mar 10, 2011 0.2550 0.2750 0.2550 0.2550 37,468 +0.01(+2.00%)
Mar 09, 2011 0.2650 0.2650 0.2500 0.2500 40,000 -0.02(-7.41%)
Mar 08, 2011 0.2700 0.2700 0.2700 0.2700 45,000 -0.01(-1.82%)
Mar 07, 2011 0.2750 0.2750 0.2750 0.2750 4,101 +0.00(+0.00%)
Mar 04, 2011 0.2600 0.2750 0.2600 0.2750 13,700 +0.01(+3.77%)
Mar 03, 2011 0.2650 0.2650 0.2650 0.2650 5,000 +0.01(+1.92%)
Mar 02, 2011 0.2600 0.2650 0.2600 0.2600 20,000 +0.00(+0.00%)
Mar 01, 2011 0.2600 0.2600 0.2600 0.2600 30,040 +0.00(+0.00%)
Feb 28, 2011 0.2600 0.2650 0.2600 0.2600 34,200 +0.00(+0.00%)
Feb 25, 2011 0.2700 0.2700 0.2600 0.2600 128,544 -0.02(-5.45%)
Feb 24, 2011 0.2600 0.2750 0.2600 0.2750 7,167 +0.01(+1.85%)
Feb 23, 2011 0.2650 0.2800 0.2600 0.2700 42,100 -0.01(-3.57%)
Feb 22, 2011 0.2800 0.2900 0.2800 0.2800 21,156 +0.00(+0.00%)
Feb 18, 2011 0.2750 0.2800 0.2750 0.2800 74,731 -0.00(-1.75%)
Feb 17, 2011 0.2800 0.2900 0.2650 0.2850 92,853 -0.01(-1.72%)
Feb 16, 2011 0.2550 0.2900 0.2550 0.2900 138,100 +0.03(+13.73%)
Feb 15, 2011 0.2600 0.2600 0.2550 0.2550 30,844 -0.01(-3.77%)
Feb 14, 2011 0.2650 0.2650 0.2600 0.2650 62,839 +0.01(+3.92%)
Feb 11, 2011 0.2550 0.2550 0.2550 0.2550 4,000 +0.00(+0.00%)
Feb 10, 2011 0.2550 0.2550 0.2550 0.2550 10,783 +0.00(+0.00%)
Feb 09, 2011 0.2500 0.2550 0.2500 0.2550 19,535 +0.01(+2.00%)
Feb 08, 2011 0.2550 0.2550 0.2500 0.2500 30,829 -0.01(-1.96%)
Feb 07, 2011 0.2500 0.2600 0.2500 0.2550 63,993 -0.02(-5.56%)
Feb 04, 2011 0.2650 0.2700 0.2600 0.2700 101,200 +0.00(+0.00%)
Feb 03, 2011 0.2700 0.2800 0.2600 0.2700 169,885 +0.01(+3.85%)
Feb 02, 2011 0.2600 0.2700 0.2600 0.2600 22,500 +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.