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 (%)
Aug 31, 2011 0.1150 0.1200 0.1150 0.1200 32,722 +0.00(+0.00%)
Aug 30, 2011 0.1200 0.1200 0.1200 0.1200 9,000 -0.02(-11.11%)
Aug 29, 2011 0.1350 0.1350 0.1350 0.1350 30,312 +0.00(+0.00%)
Aug 26, 2011 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 25, 2011 0.1350 0.1350 0.1350 0.1350 500 +0.03(+22.73%)
Aug 24, 2011 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 23, 2011 0.1250 0.1250 0.1100 0.1100 76,000 -0.01(-12.00%)
Aug 22, 2011 0.1250 0.1250 0.1250 0.1250 53,000 -0.01(-3.85%)
Aug 19, 2011 0.1350 0.1350 0.1300 0.1300 39,225 -0.01(-3.70%)
Aug 18, 2011 0.1300 0.1350 0.1300 0.1350 11,859 -0.01(-10.00%)
Aug 17, 2011 0.1500 0.1500 0.1400 0.1500 78,733 +0.01(+7.14%)
Aug 16, 2011 0.1400 0.1400 0.1400 0.1400 620 +0.01(+3.70%)
Aug 15, 2011 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 12, 2011 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+0.00%)
Aug 11, 2011 0.1350 0.1350 0.1350 0.1350 12,500 +0.00(+0.00%)
Aug 10, 2011 0.1350 0.1350 0.1350 0.1350 625 +0.00(+0.00%)
Aug 09, 2011 0.1350 0.1400 0.1350 0.1350 43,700 +0.00(+0.00%)
Aug 08, 2011 0.1350 0.1350 0.1350 0.1350 15,678 -0.01(-3.57%)
Aug 05, 2011 0.1450 0.1450 0.1350 0.1400 372,000 -0.00(-3.45%)
Aug 04, 2011 0.1600 0.1600 0.1450 0.1450 118,933 -0.02(-9.38%)
Aug 03, 2011 0.1500 0.1600 0.1450 0.1600 19,500 +0.01(+6.67%)
Aug 02, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
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%)
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.