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 (%)
May 31, 2013 0.1350 0.1350 0.1350 0.1350 6,814 -0.01(-3.57%)
May 30, 2013 0.1400 0.1400 0.1400 0.1400 650 -0.03(-20.00%)
May 29, 2013 0.1700 0.1750 0.1700 0.1750 24,125 +0.02(+16.67%)
May 28, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 27, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 24, 2013 0.1500 0.1500 0.1500 0.1500 1,000 -0.02(-11.76%)
May 23, 2013 0.1700 0.1700 0.1700 0.1700 15 +0.00(+0.00%)
May 22, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 21, 2013 0.1500 0.1700 0.1500 0.1700 63,266 +0.01(+3.03%)
May 17, 2013 0.1650 0.1650 0.1650 0 +0.04(+32.00%)
May 16, 2013 0.1250 0.1250 0.1250 0.1250 150 +0.01(+4.17%)
May 15, 2013 0.1200 0.1200 0.1200 0.1200 501 -0.05(-27.27%)
May 13, 2013 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 10, 2013 0.1700 0.1700 0.1650 0.1650 45,337 +0.00(+0.00%)
May 09, 2013 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 08, 2013 0.1650 0.1650 0.1650 0.1650 2,000 +0.01(+6.45%)
May 07, 2013 0.1550 0.1550 0.1550 0.1550 27,500 +0.02(+19.23%)
May 06, 2013 0.1300 0.1300 0.1300 0.1300 75 +0.01(+13.04%)
May 03, 2013 0.1150 0.1150 0.1150 0.1150 437 +0.01(+15.00%)
May 02, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 01, 2013 0.1000 0.1000 0.1000 0.1000 51 -0.07(-39.39%)
Apr 30, 2013 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Apr 29, 2013 0.1650 0.1650 0.1550 0.1650 153,643 -0.01(-5.71%)
Apr 26, 2013 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Apr 25, 2013 0.1650 0.1750 0.1650 0.1750 22,189 +0.02(+12.90%)
Apr 24, 2013 0.1600 0.1600 0.1550 0.1550 35,000 -0.01(-3.13%)
Apr 23, 2013 0.1650 0.1650 0.1600 0.1600 47,109 -0.02(-11.11%)
Apr 22, 2013 0.1850 0.1850 0.1800 0.1800 30,300 +0.02(+16.13%)
Apr 19, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 18, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 17, 2013 0.1550 0.1550 0.1550 0.1550 50,000 +0.00(+0.00%)
Apr 16, 2013 0.1550 0.1550 0.1550 0.1550 374 +0.00(+0.00%)
Apr 15, 2013 0.1700 0.1700 0.1550 0.1550 10,500 +0.00(+0.00%)
Apr 12, 2013 0.1600 0.1600 0.1550 0.1550 19,781 +0.00(+0.00%)
Apr 11, 2013 0.1550 0.1550 0.1550 0.1550 1,000 -0.04(-20.51%)
Apr 10, 2013 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Apr 09, 2013 0.1900 0.1950 0.1900 0.1950 20,087 +0.02(+8.33%)
Apr 08, 2013 0.1800 0.1800 0.1800 0.1800 462 +0.00(+0.00%)
Apr 05, 2013 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+2.86%)
Apr 04, 2013 0.1750 0.1750 0.1750 0.1750 27,856 +0.00(+0.00%)
Apr 03, 2013 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Apr 02, 2013 0.1550 0.1750 0.1550 0.1750 10,327 +0.02(+12.90%)
Apr 01, 2013 0.1550 0.1550 0.1550 0.1550 3,074 +0.00(+0.00%)
Mar 28, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 27, 2013 0.1700 0.1700 0.1550 0.1550 1,500 -0.05(-22.50%)
Mar 26, 2013 0.2000 0.2000 0.2000 0.2000 47,125 +0.02(+11.11%)
Mar 25, 2013 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Mar 22, 2013 0.1750 0.1800 0.1750 0.1800 7,500 +0.01(+2.86%)
Mar 21, 2013 0.1750 0.1750 0.1750 0.1750 2,500 +0.00(+2.94%)
Mar 20, 2013 0.1700 0.1700 0.1700 0.1700 19,000 +0.00(+0.00%)
Mar 19, 2013 0.1700 0.1700 0.1700 0.1700 20,655 +0.02(+13.33%)
Mar 18, 2013 0.1500 0.1500 0.1500 0.1500 852 +0.00(+0.00%)
Mar 15, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 14, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 13, 2013 0.1700 0.1700 0.1500 0.1500 8,500 -0.02(-11.76%)
Mar 12, 2013 0.1600 0.1700 0.1600 0.1700 7,562 +0.02(+13.33%)
Mar 11, 2013 0.1500 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
Mar 08, 2013 0.1500 0.1500 0.1500 0.1500 156 +0.00(+0.00%)
Mar 07, 2013 0.1500 0.1500 0.1500 0.1500 937 +0.00(+0.00%)
Mar 06, 2013 0.1800 0.1800 0.1450 0.1500 29,504 -0.03(-16.67%)
Mar 05, 2013 0.1800 0.1800 0.1800 0.1800 76,021 +0.00(+0.00%)
Mar 04, 2013 0.1800 0.1800 0.1800 0.1800 21,609 +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.