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 (%)
Jun 30, 2015 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jun 26, 2015 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jun 22, 2015 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Jun 17, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 16, 2015 0.1000 0.1000 0.0800 0.0800 63,570 -0.03(-27.27%)
Jun 15, 2015 0.1000 0.1100 0.1000 0.1100 24,244 +0.02(+29.41%)
Jun 04, 2015 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Jun 02, 2015 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
May 29, 2015 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
May 28, 2015 0.0900 0.0900 0.0900 0.0900 20,100 +0.00(+0.00%)
May 27, 2015 0.0800 0.0900 0.0800 0.0900 47,693 -0.03(-21.74%)
May 15, 2015 0.1150 0.1150 0.1150 0 +0.04(+43.75%)
May 14, 2015 0.0800 0.0800 0.0800 0.0800 18,197 -0.01(-11.11%)
May 11, 2015 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
May 07, 2015 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
May 05, 2015 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
May 01, 2015 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Apr 30, 2015 0.1100 0.1100 0.1100 0.1100 11,577 +0.04(+46.67%)
Apr 27, 2015 0.0750 0.0750 0.0750 1 -0.06(-44.44%)
Apr 16, 2015 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Apr 15, 2015 0.1200 0.1200 0.1200 0.1200 2,497 +0.00(+0.00%)
Apr 14, 2015 0.1200 0.1200 0.1200 0.1200 3,903 +0.02(+20.00%)
Apr 13, 2015 0.1000 0.1000 0.1000 0.1000 32,000 +0.03(+33.33%)
Apr 10, 2015 0.0750 0.0750 0.0750 0.0750 2,038 -0.03(-25.00%)
Apr 09, 2015 0.1000 0.1000 0.1000 0.1000 12,000 -0.04(-25.93%)
Apr 07, 2015 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Apr 06, 2015 0.1300 0.1300 0.1300 0.1300 6,048 +0.03(+30.00%)
Apr 02, 2015 0.1000 0.1000 0.1000 0 +0.03(+42.86%)
Mar 27, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 26, 2015 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Mar 23, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 18, 2015 0.0700 0.0700 0.0700 312 -0.05(-41.67%)
Mar 09, 2015 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Mar 06, 2015 0.1000 0.1000 0.1000 0.1000 11,961 +0.00(+0.00%)
Mar 05, 2015 0.1000 0.1000 0.1000 0.1000 505 -0.04(-25.93%)
Mar 02, 2015 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 27, 2015 0.1350 0.1350 0.1350 0.1350 2,500 -0.01(-3.57%)
Feb 26, 2015 0.0700 0.1600 0.0650 0.1400 575,444 +0.04(+40.00%)
Feb 24, 2015 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Feb 19, 2015 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Feb 13, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 10, 2015 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Feb 06, 2015 0.0950 0.0950 0.0950 0 +0.03(+46.15%)
Feb 03, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jan 26, 2015 0.0600 0.0600 0.0600 0 -0.04(-40.00%)
Jan 20, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 19, 2015 0.0850 0.1000 0.0850 0.1000 89,794 +0.02(+25.00%)
Jan 16, 2015 0.0700 0.0800 0.0700 0.0800 36,236 +0.01(+14.29%)
Jan 15, 2015 0.0700 0.0700 0.0700 0.0700 5,002 +0.01(+16.67%)
Jan 09, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 02, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 31, 2014 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 29, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 24, 2014 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Dec 23, 2014 0.0700 0.0700 0.0700 0.0700 7,188 -0.01(-12.50%)
Dec 19, 2014 0.0800 0.0800 0.0800 77 +0.00(+0.00%)
Dec 16, 2014 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 15, 2014 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Dec 11, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 09, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 08, 2014 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Dec 05, 2014 0.0750 0.0750 0.0750 0.0750 1,005 +0.00(+0.00%)
Dec 03, 2014 0.0750 0.0750 0.0750 0 -0.03(-25.00%)
Dec 02, 2014 0.0850 0.1000 0.0850 0.1000 125,234 +0.02(+25.00%)
Dec 01, 2014 0.0800 0.0800 0.0800 0.0800 132,097 -0.02(-20.00%)
Nov 24, 2014 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Nov 21, 2014 0.0950 0.0950 0.0950 0.0950 5,247 +0.00(+0.00%)
Nov 20, 2014 0.0950 0.0950 0.0950 0.0950 19,500 +0.00(+0.00%)
Nov 19, 2014 0.0800 0.0950 0.0800 0.0950 31,568 +0.01(+18.75%)
Nov 18, 2014 0.0800 0.0800 0.0800 0.0800 5,040 -0.01(-11.11%)
Nov 14, 2014 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Nov 13, 2014 0.0950 0.0950 0.0950 0.0950 38,797 +0.00(+0.00%)
Nov 10, 2014 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 06, 2014 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 05, 2014 0.1000 0.1000 0.1000 0.1000 127,131 +0.01(+5.26%)
Nov 03, 2014 0.0950 0.0950 0.0950 13 +0.00(+0.00%)
Oct 29, 2014 0.0950 0.0950 0.0950 200 +0.00(+0.00%)
Oct 24, 2014 0.0950 0.0950 0.0950 803 -0.01(-5.00%)
Oct 17, 2014 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Oct 16, 2014 0.0950 0.0950 0.0950 0.0950 36,447 +0.00(+0.00%)
Oct 14, 2014 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Oct 08, 2014 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Oct 02, 2014 0.0950 0.0950 0.0950 0 -0.02(-20.83%)
Oct 01, 2014 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+9.09%)
Sep 30, 2014 0.1050 0.1100 0.1050 0.1100 4,000 +0.01(+4.76%)
Sep 26, 2014 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Sep 19, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Sep 18, 2014 0.1000 0.1000 0.1000 0.1000 2,583 -0.01(-9.09%)
Sep 17, 2014 0.1100 0.1100 0.1100 0.1100 54,727 +0.02(+22.22%)
Sep 16, 2014 0.0950 0.0950 0.0900 0.0900 146,370 +0.00(+0.00%)
Sep 15, 2014 0.0900 0.0900 0.0900 0.0900 98,900 -0.01(-5.26%)
Sep 12, 2014 0.0950 0.0950 0.0950 0.0950 9,000 -0.01(-5.00%)
Sep 11, 2014 0.1000 0.1000 0.1000 0.1000 5,020 -0.01(-9.09%)
Sep 09, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 08, 2014 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Sep 05, 2014 0.1100 0.1100 0.1100 0.1100 3,800 +0.00(+0.00%)
Sep 04, 2014 0.1100 0.1150 0.1100 0.1100 282,140 -0.03(-18.52%)
Sep 02, 2014 0.1350 0.1350 0.1350 0 -0.03(-18.18%)
Aug 27, 2014 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Aug 22, 2014 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 21, 2014 0.1700 45,649 +0.00(+0.00%)
Aug 18, 2014 0.1700 0 +0.00(+0.00%)
Aug 14, 2014 0.1700 0 +0.01(+3.03%)
Aug 12, 2014 0.1650 200 +0.00(+0.00%)
Aug 07, 2014 0.1650 0 +0.00(+0.00%)
Aug 05, 2014 0.1650 0 +0.00(+0.00%)
Jul 31, 2014 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Jul 29, 2014 0.1550 0 -0.01(-6.06%)
Jul 24, 2014 0.1650 200 +0.01(+6.45%)
Jul 23, 2014 0.1550 0.1550 0.1550 0.1550 5,377 -0.01(-3.13%)
Jul 22, 2014 0.1600 0.1600 0.1600 0.1600 35,150 +0.02(+10.34%)
Jul 21, 2014 0.1450 0.1450 0.1450 0.1450 1,500 +0.00(+3.57%)
Jul 17, 2014 0.1400 0.1400 0 +0.01(+3.70%)
Jul 15, 2014 0.1350 0.1350 0 -0.02(-12.90%)
Jul 14, 2014 0.1550 0.1550 0.1550 0.1550 2,500 +0.01(+10.71%)
Jul 08, 2014 0.1400 0.1400 0 -0.01(-6.67%)
Jul 07, 2014 0.1500 0.1500 0.1500 0.1500 842 +0.00(+0.00%)
Jul 04, 2014 0.1500 0.1500 0.1500 0.1500 32,459 +0.00(+0.00%)
Jul 03, 2014 0.1350 0.1500 0.1350 0.1500 6,562 +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.