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 (%)
Feb 29, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Feb 28, 2012 0.1750 0.1750 0.1750 0.1750 57 -0.02(-10.26%)
Feb 27, 2012 0.1800 0.1950 0.1800 0.1950 101,000 -0.01(-2.50%)
Feb 24, 2012 0.1800 0.2400 0.1800 0.2000 193,862 +0.04(+25.00%)
Feb 23, 2012 0.1750 0.1750 0.1600 0.1600 62,500 -0.01(-5.88%)
Feb 22, 2012 0.1700 0.1700 0.1700 0.1700 81,500 +0.00(+0.00%)
Feb 21, 2012 0.1650 0.1700 0.1650 0.1700 14,218 +0.01(+6.25%)
Feb 17, 2012 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Feb 16, 2012 0.1550 0.1550 0.1550 0.1550 800 +0.00(+0.00%)
Feb 15, 2012 0.1550 0.1550 0.1550 0.1550 16,000 +0.00(+0.00%)
Feb 14, 2012 0.1550 0.1550 0.1550 0.1550 456 +0.01(+3.33%)
Feb 13, 2012 0.1500 0.1500 0.1500 0.1500 27,753 -0.02(-9.09%)
Feb 10, 2012 0.1600 0.1650 0.1600 0.1650 59,855 +0.01(+3.13%)
Feb 09, 2012 0.1600 0.1600 0.1600 0.1600 50 +0.00(+0.00%)
Feb 08, 2012 0.1600 0.1600 0.1600 0.1600 8,415 -0.01(-3.03%)
Feb 07, 2012 0.1650 0.1650 0.1650 0.1650 12,708 +0.00(+0.00%)
Feb 06, 2012 0.1650 0.1650 0.1650 0.1650 30,112 +0.00(+0.00%)
Feb 03, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Feb 02, 2012 0.1650 0.1650 0.1650 0.1650 14,000 +0.01(+3.13%)
Feb 01, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 31, 2012 0.1600 0.1600 0.1600 0.1600 2,625 +0.00(+0.00%)
Jan 30, 2012 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 27, 2012 0.1600 0.1600 0.1600 0.1600 125 +0.00(+0.00%)
Jan 26, 2012 0.1600 0.1600 0.1600 0.1600 25 +0.01(+3.23%)
Jan 25, 2012 0.1600 0.1600 0.1550 0.1550 133,500 -0.02(-13.89%)
Jan 24, 2012 0.1800 0.1800 0.1800 0.1800 25,000 +0.02(+12.50%)
Jan 23, 2012 0.1800 0.1850 0.1600 0.1600 34,000 -0.04(-21.95%)
Jan 20, 2012 0.1450 0.2050 0.1450 0.2050 1,750 +0.06(+46.43%)
Jan 19, 2012 0.1500 0.2200 0.1400 0.1400 13,850 -0.01(-6.67%)
Jan 18, 2012 0.1500 0.1500 0.1450 0.1500 82,409 +0.01(+3.45%)
Jan 17, 2012 0.1450 0.1450 0.1450 0.1450 5,250 +0.00(+3.57%)
Jan 16, 2012 0.1400 0.1400 0.1400 0.1400 874 +0.00(+0.00%)
Jan 13, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 12, 2012 0.1500 0.1500 0.1400 0.1400 173,400 +0.00(+0.00%)
Jan 11, 2012 0.1400 0.1400 0.1400 0.1400 41,563 +0.01(+3.70%)
Jan 10, 2012 0.1350 0.1350 0.1350 0.1350 3,896 +0.01(+3.85%)
Jan 09, 2012 0.1300 0.1300 0.1300 0.1300 4 -0.01(-7.14%)
Jan 06, 2012 0.1400 0.1400 0.1400 0.1400 9,004 +0.00(+0.00%)
Jan 05, 2012 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-6.67%)
Jan 04, 2012 0.1450 0.1500 0.1450 0.1500 62,500 +0.04(+36.36%)
Dec 30, 2011 0.1050 0.1100 0.1050 0.1100 43,500 +0.01(+4.76%)
Dec 29, 2011 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 28, 2011 0.1100 0.1100 0.1050 0.1050 40,300 -0.01(-8.70%)
Dec 23, 2011 0.1200 0.1150 0.1150 0.1150 184,155 +0.00(+0.00%)
Dec 21, 2011 0.1150 0.1150 0.1150 0.1150 10,756 +0.01(+4.55%)
Dec 20, 2011 0.1100 0.1100 0.1100 0.1100 1,400 -0.01(-4.35%)
Dec 19, 2011 0.1150 0.1150 0.1150 0.1150 72,250 +0.01(+4.55%)
Dec 16, 2011 0.1050 0.1200 0.1050 0.1100 110,149 +0.01(+4.76%)
Dec 15, 2011 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 14, 2011 0.1050 0.1050 0.1050 0.1050 5,200 -0.01(-4.55%)
Dec 13, 2011 0.1100 0.1100 0.1100 0.1100 53,437 -0.01(-4.35%)
Dec 12, 2011 0.1150 0.1150 0.1150 0.1150 50,000 +0.00(+0.00%)
Dec 09, 2011 0.1100 0.1150 0.1100 0.1150 51,000 +0.01(+9.52%)
Dec 08, 2011 0.1100 0.1150 0.1050 0.1050 52,296 -0.01(-8.70%)
Dec 07, 2011 0.1100 0.1150 0.1100 0.1150 109,163 +0.01(+9.52%)
Dec 06, 2011 0.1150 0.1150 0.1050 0.1050 83,987 -0.01(-8.70%)
Dec 05, 2011 0.1150 0.1150 0.1150 0.1150 7,562 +0.00(+0.00%)
Dec 02, 2011 0.1050 0.1200 0.1050 0.1150 11,612 +0.01(+9.52%)
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.