Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversicare Healthca (OP: DVCR )

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 (%)
Jan 29, 2021 3.790 3.790 3.010 3.700 2,000 +0.20(+5.71%)
Jan 28, 2021 3.450 3.500 3.040 3.500 2,972 -0.20(-5.41%)
Jan 27, 2021 3.610 3.700 3.610 3.700 1,082 +0.28(+8.19%)
Jan 26, 2021 3.780 3.790 3.420 3.420 1,204 +0.00(+0.00%)
Jan 25, 2021 3.400 3.550 3.010 3.420 18,308 -0.08(-2.29%)
Jan 22, 2021 3.400 3.500 3.350 3.500 3,100 -0.13(-3.58%)
Jan 21, 2021 3.620 3.630 3.470 3.630 1,621 +0.03(+0.83%)
Jan 20, 2021 3.740 3.740 3.080 3.600 5,011 -0.16(-4.26%)
Jan 19, 2021 3.610 4.030 3.610 3.760 2,168 -0.28(-6.82%)
Jan 15, 2021 3.950 4.210 3.850 4.035 900 -0.08(-2.06%)
Jan 14, 2021 4.000 4.250 3.850 4.120 21,062 +0.02(+0.49%)
Jan 13, 2021 4.150 4.150 4.020 4.100 15,136 -0.05(-1.20%)
Jan 12, 2021 3.850 4.250 3.780 4.150 27,460 +0.33(+8.64%)
Jan 11, 2021 3.700 4.000 3.700 3.820 22,571 +0.17(+4.66%)
Jan 08, 2021 3.600 3.700 3.550 3.650 23,300 -0.05(-1.35%)
Jan 07, 2021 3.030 3.700 3.030 3.700 36,259 +0.90(+32.14%)
Jan 06, 2021 3.550 3.550 2.800 2.800 30,360 -0.74(-20.90%)
Jan 05, 2021 3.100 3.540 3.000 3.540 114,346 +0.54(+18.00%)
Jan 04, 2021 2.900 3.000 2.600 3.000 4,300 +0.10(+3.45%)
Dec 31, 2020 2.900 2.900 2.900 451 -0.05(-1.69%)
Dec 30, 2020 2.570 2.950 2.570 2.950 451 +0.23(+8.46%)
Dec 29, 2020 2.720 2.720 2.720 2.720 735 -0.07(-2.51%)
Dec 28, 2020 2.710 2.900 2.600 2.790 2,939 +0.08(+2.95%)
Dec 24, 2020 2.710 2.710 2.500 2.710 11,900 +0.00(+0.00%)
Dec 23, 2020 3.000 3.000 2.550 2.710 14,576 -0.29(-9.67%)
Dec 22, 2020 3.000 3.000 2.510 3.000 6,925 -0.20(-6.25%)
Dec 21, 2020 3.090 3.200 3.000 3.200 6,288 +0.20(+6.67%)
Dec 18, 2020 2.650 3.080 2.650 3.000 4,700 +0.50(+20.00%)
Dec 17, 2020 3.100 3.100 2.500 2.500 4,700 -0.50(-16.67%)
Dec 16, 2020 3.110 3.150 3.000 3.000 6,020 -0.18(-5.66%)
Dec 15, 2020 3.200 3.200 3.138 3.180 6,110 -0.02(-0.63%)
Dec 14, 2020 3.450 3.450 3.200 3.200 5,622 -0.60(-15.79%)
Dec 11, 2020 3.800 3.800 3.800 3.800 200 +0.20(+5.56%)
Dec 10, 2020 3.150 3.600 3.150 3.600 221 -0.05(-1.37%)
Dec 09, 2020 3.650 3.650 3.650 3.650 171 +0.10(+2.82%)
Dec 08, 2020 3.550 3.550 3.550 3.550 203 +0.05(+1.43%)
Dec 07, 2020 3.500 3.500 3.500 12 +0.00(+0.00%)
Dec 04, 2020 3.500 3.500 3.500 3.500 100 +0.25(+7.69%)
Dec 02, 2020 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 01, 2020 3.500 3.500 2.960 3.250 750 +0.05(+1.56%)
Nov 30, 2020 3.490 3.500 3.010 3.200 4,999 +0.44(+15.94%)
Nov 27, 2020 3.010 3.010 2.750 2.760 8,400 -0.44(-13.75%)
Nov 24, 2020 3.200 3.200 3.200 0 -0.30(-8.57%)
Nov 23, 2020 3.650 3.650 3.350 3.500 3,307 -0.15(-4.11%)
Nov 20, 2020 3.700 3.700 3.475 3.650 11,800 -0.10(-2.67%)
Nov 19, 2020 3.800 3.800 3.500 3.750 8,064 -0.05(-1.32%)
Nov 18, 2020 3.800 3.800 3.800 3.800 121 +0.30(+8.57%)
Nov 17, 2020 3.800 3.800 3.500 3.500 22,722 +0.10(+2.94%)
Nov 16, 2020 3.700 3.700 3.400 3.400 3,280 -0.08(-2.30%)
Nov 13, 2020 3.700 3.700 2.760 3.480 2,300 -0.07(-1.97%)
Nov 12, 2020 3.550 3.550 3.550 3.550 423 +0.05(+1.43%)
Nov 11, 2020 3.300 3.525 3.300 3.500 4,664 +0.01(+0.29%)
Nov 10, 2020 3.587 3.850 3.490 3.490 1,952 -0.36(-9.35%)
Nov 09, 2020 3.250 3.850 3.000 3.850 22,600 +0.84(+27.80%)
Nov 06, 2020 3.300 3.500 3.013 3.013 1,300 +0.06(+2.12%)
Nov 05, 2020 3.500 3.500 2.850 2.950 600 +0.15(+5.36%)
Nov 04, 2020 3.750 3.750 2.800 2.800 1,602 -0.60(-17.65%)
Nov 03, 2020 3.750 3.900 2.750 3.400 2,813 -0.30(-8.11%)
Nov 02, 2020 3.350 3.700 3.350 3.700 10,100 +0.45(+13.85%)
Oct 30, 2020 3.250 3.250 3.250 97 +0.00(+0.00%)
Oct 29, 2020 3.565 4.250 2.850 3.250 3,265 +0.05(+1.56%)
Oct 28, 2020 2.900 3.200 2.350 3.200 2,202 +0.20(+6.67%)
Oct 27, 2020 3.200 3.200 2.900 3.000 1,600 -0.25(-7.69%)
Oct 26, 2020 3.250 3.250 3.250 3.250 100 +0.05(+1.56%)
Oct 23, 2020 2.600 4.000 2.600 3.200 10,500 +0.60(+23.08%)
Oct 22, 2020 2.500 3.000 2.500 2.600 43,067 +0.15(+6.12%)
Oct 21, 2020 2.200 2.450 2.200 2.450 6,301 +0.25(+11.36%)
Oct 20, 2020 2.000 2.200 2.000 2.200 5,675 +0.05(+2.33%)
Oct 19, 2020 2.140 2.150 2.140 2.150 19,079 +0.20(+10.26%)
Oct 16, 2020 1.850 1.950 1.850 1.950 30,900 +0.00(+0.00%)
Oct 15, 2020 1.850 1.950 1.800 1.950 120,450 +0.06(+3.17%)
Oct 14, 2020 1.890 1.890 1.890 50 +0.00(+0.00%)
Oct 13, 2020 1.810 1.890 1.800 1.890 53,232 +0.08(+4.42%)
Oct 09, 2020 1.810 1.810 1.810 0 -0.04(-2.16%)
Oct 08, 2020 1.850 1.850 1.850 1.850 40,008 +0.05(+2.78%)
Oct 07, 2020 1.775 1.800 1.775 1.800 300 +0.05(+2.86%)
Oct 06, 2020 1.750 1.750 1.750 1.750 3,000 +0.00(+0.00%)
Oct 05, 2020 1.750 1.750 1.750 1.750 3,200 +0.00(+0.00%)
Oct 02, 2020 1.750 1.750 1.750 1.750 5,000 +0.00(+0.00%)
Oct 01, 2020 1.650 1.750 1.650 1.750 12,376 +0.10(+6.06%)
Sep 30, 2020 1.630 1.650 1.630 1.650 3,600 +0.03(+1.85%)
Sep 29, 2020 1.600 1.650 1.600 1.620 20,521 -0.03(-1.82%)
Sep 28, 2020 1.650 1.650 1.620 1.650 5,400 -0.05(-2.94%)
Sep 21, 2020 1.700 1.700 1.700 0 +0.10(+6.25%)
Sep 18, 2020 1.600 1.600 1.600 1.600 300 -0.01(-0.93%)
Sep 17, 2020 1.950 1.950 1.610 1.615 2,101 -0.33(-17.18%)
Sep 16, 2020 1.950 1.950 1.950 16 +0.00(+0.00%)
Sep 15, 2020 1.900 1.950 1.900 1.950 3,009 +0.10(+5.41%)
Sep 14, 2020 1.850 1.850 1.850 1.850 101 +0.25(+15.62%)
Sep 11, 2020 1.600 1.600 1.600 1.600 1,000 -0.35(-17.95%)
Sep 10, 2020 1.950 1.950 1.950 1.950 104 +0.15(+8.33%)
Sep 04, 2020 1.800 1.800 1.800 0 -0.15(-7.69%)
Sep 03, 2020 1.950 1.950 1.950 1.950 200 +0.00(+0.00%)
Sep 02, 2020 1.950 1.950 1.950 1.950 100 +0.35(+21.87%)
Sep 01, 2020 1.750 1.750 1.600 1.600 244 -0.07(-4.48%)
Aug 31, 2020 1.600 1.675 1.600 1.675 3,100 -0.27(-14.10%)
Aug 28, 2020 1.950 1.950 1.950 54 +0.00(+0.00%)
Aug 26, 2020 1.950 1.950 1.950 0 +0.00(+0.00%)
Aug 25, 2020 1.950 1.950 1.950 1 +0.00(+0.00%)
Aug 24, 2020 1.950 1.950 1.950 1.950 103 +0.00(+0.00%)
Aug 20, 2020 1.950 1.950 1.950 0 +0.00(+0.00%)
Aug 19, 2020 1.950 1.950 1.950 1.950 101 +0.00(+0.00%)
Aug 18, 2020 1.950 1.950 1.950 1.950 196 -0.05(-2.50%)
Aug 17, 2020 2.000 2.000 2.000 75 +0.00(+0.00%)
Aug 14, 2020 2.000 2.000 2.000 15 +0.00(+0.00%)
Aug 13, 2020 2.000 2.000 2.000 2.000 311 +0.45(+29.03%)
Aug 12, 2020 1.550 1.550 1.550 1.550 502 -0.45(-22.50%)
Aug 11, 2020 2.000 2.000 2.000 44 +0.00(+0.00%)
Aug 10, 2020 2.000 2.000 2.000 10 +0.00(+0.00%)
Aug 07, 2020 1.500 2.100 1.500 2.000 16,000 +0.50(+33.33%)
Aug 05, 2020 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 04, 2020 1.500 1.500 1.500 24 +0.00(+0.00%)
Aug 03, 2020 1.500 1.500 1.500 11 +0.00(+0.00%)
Jul 31, 2020 1.500 1.500 1.500 1.500 500 +0.00(+0.00%)
Jul 28, 2020 1.500 1.500 1.500 0 +0.25(+20.00%)
Jul 27, 2020 1.250 1.250 1.250 10 +0.00(+0.00%)
Jul 24, 2020 1.200 1.250 1.200 1.250 2,900 +0.05(+4.17%)
Jul 23, 2020 1.200 1.200 1.200 17 +0.00(+0.00%)
Jul 22, 2020 1.500 1.500 0.7500 1.200 10,111 -0.43(-26.15%)
Jul 21, 2020 1.500 1.625 1.500 1.625 228 -0.02(-1.52%)
Jul 20, 2020 1.650 1.650 1.650 1.650 3,430 +0.00(+0.00%)
Jul 16, 2020 1.650 1.650 1.650 0 +0.00(+0.00%)
Jul 15, 2020 1.650 1.650 1.650 1.650 100 -0.01(-0.60%)
Jul 14, 2020 1.660 1.660 1.660 10 +0.00(+0.00%)
Jul 13, 2020 1.660 1.660 1.660 1.660 194 -0.01(-0.60%)
Jul 10, 2020 1.670 1.670 1.670 4 +0.00(+0.00%)
Jul 09, 2020 1.670 1.670 1.670 50 +0.00(+0.00%)
Jul 06, 2020 1.670 1.670 1.670 0 +0.02(+1.21%)
Jul 02, 2020 2.100 2.130 1.650 1.650 400 +0.00(+0.00%)
Jun 30, 2020 1.650 1.650 1.650 0 -0.40(-19.51%)
Jun 29, 2020 2.050 2.050 2.050 2.050 100 +0.40(+24.24%)
Jun 25, 2020 1.650 1.650 1.650 0 +0.00(+0.00%)
Jun 22, 2020 1.650 1.650 1.650 0 +0.00(+0.00%)
Jun 19, 2020 1.650 1.650 1.650 69 +0.00(+0.00%)
Jun 17, 2020 1.650 1.650 1.650 0 +0.00(+0.00%)
Jun 16, 2020 1.650 1.650 1.500 1.650 2,403 -0.20(-10.81%)
Jun 15, 2020 2.040 2.040 1.850 1.850 1,745 +0.00(+0.00%)
Jun 12, 2020 1.850 1.850 1.850 1 +0.00(+0.00%)
Jun 11, 2020 1.850 1.850 1.850 1.850 529 +0.00(+0.00%)
Jun 10, 2020 1.850 1.850 1.850 33 +0.00(+0.00%)
Jun 09, 2020 1.850 1.850 1.850 5 +0.00(+0.00%)
Jun 08, 2020 1.850 1.850 1.850 1.850 174 +0.00(+0.00%)
Jun 05, 2020 2.100 2.100 1.850 1.850 600 -0.30(-13.95%)
Jun 04, 2020 1.950 2.150 1.850 2.150 957 +0.15(+7.50%)
Jun 03, 2020 1.750 2.340 1.750 2.000 960 +0.26(+14.94%)
Jun 02, 2020 1.450 1.740 1.340 1.740 3,777 +0.59(+51.30%)
May 29, 2020 1.150 1.150 1.150 0 -0.18(-13.53%)
May 28, 2020 1.330 1.330 1.330 1.330 1,430 -0.01(-0.75%)
May 27, 2020 1.340 1.340 1.340 1.340 549 -0.01(-0.74%)
May 26, 2020 1.600 1.600 1.050 1.350 2,260 -0.15(-10.00%)
May 22, 2020 1.500 1.500 1.500 1.500 400 +0.20(+15.38%)
May 21, 2020 1.300 1.300 1.300 1.300 100 -0.20(-13.33%)
May 19, 2020 1.500 1.500 1.500 0 +0.15(+11.11%)
May 18, 2020 1.350 1.350 1.350 1.350 126 -0.05(-3.57%)
May 15, 2020 1.400 1.400 1.400 1.400 100 -0.10(-6.67%)
May 14, 2020 1.500 1.500 1.500 3 +0.00(+0.00%)
May 13, 2020 1.500 1.500 1.500 1.500 100 -0.00(-0.33%)
May 12, 2020 1.510 1.510 1.505 1.505 1,060 -0.25(-14.00%)
May 05, 2020 1.750 1.750 1.750 0 +0.00(+0.00%)
May 04, 2020 1.750 1.750 1.750 14 +0.00(+0.00%)
May 01, 2020 1.850 1.850 1.750 1.750 300 -0.15(-7.89%)
Apr 30, 2020 1.900 1.900 1.900 8 +0.00(+0.00%)
Apr 29, 2020 1.900 1.900 1.900 1.900 740 +0.15(+8.57%)
Apr 24, 2020 1.750 1.750 1.750 0 +0.00(+0.00%)
Apr 23, 2020 1.750 1.750 1.750 1.750 511 -0.05(-2.78%)
Apr 22, 2020 1.800 1.800 1.800 14 +0.00(+0.00%)
Apr 20, 2020 1.800 1.800 1.800 0 +0.00(+0.00%)
Apr 17, 2020 1.800 1.800 1.800 5 +0.00(+0.00%)
Apr 16, 2020 1.800 1.800 1.800 62 +0.00(+0.00%)
Apr 14, 2020 1.800 1.800 1.800 0 +0.00(+0.00%)
Apr 13, 2020 2.000 2.000 1.800 1.800 5,300 +0.40(+28.57%)
Apr 09, 2020 1.400 1.400 1.400 1.400 200 +0.00(+0.00%)
Apr 08, 2020 1.400 1.400 1.400 1.400 530 +0.00(+0.00%)
Apr 07, 2020 1.400 1.400 1.400 141 +0.00(+0.00%)
Apr 06, 2020 1.300 1.400 1.300 1.400 378 +0.07(+5.26%)
Apr 03, 2020 1.134 1.500 1.134 1.330 700 -0.42(-24.00%)
Apr 02, 2020 1.750 1.750 1.750 37 +0.00(+0.00%)
Mar 31, 2020 1.750 1.750 1.750 0 +0.25(+16.67%)
Mar 30, 2020 1.334 1.990 1.334 1.500 1,927 +0.03(+2.04%)
Mar 27, 2020 1.470 1.470 1.470 1.470 200 -0.02(-1.34%)
Mar 25, 2020 1.490 1.490 1.490 0 +0.19(+14.62%)
Mar 24, 2020 1.580 1.580 1.200 1.300 2,090 -0.34(-20.73%)
Mar 23, 2020 1.640 1.640 1.640 1.640 414 +0.02(+1.23%)
Mar 20, 2020 1.620 1.620 1.620 1.620 25,000 +0.13(+8.72%)
Mar 19, 2020 1.275 1.500 1.000 1.490 1,722 +0.19(+14.62%)
Mar 18, 2020 1.400 1.400 1.300 1.300 352 -0.35(-21.21%)
Mar 17, 2020 1.650 1.650 1.650 79 +0.00(+0.00%)
Mar 16, 2020 1.800 1.800 1.260 1.650 5,660 -0.35(-17.50%)
Mar 12, 2020 2.000 2.000 2.000 0 -0.11(-5.21%)
Mar 11, 2020 2.110 2.110 2.110 24 +0.00(+0.00%)
Mar 10, 2020 2.100 2.110 2.100 2.110 1,200 -0.04(-1.86%)
Mar 09, 2020 2.150 2.150 2.150 4 +0.00(+0.00%)
Mar 06, 2020 2.150 2.150 2.150 2.150 200 -0.07(-3.15%)
Mar 05, 2020 2.220 2.240 2.220 2.220 10,377 +0.00(+0.00%)
Mar 04, 2020 2.200 2.220 2.200 2.220 7,506 +0.10(+4.47%)
Mar 03, 2020 2.125 2.125 2.125 2.125 219 -0.15(-6.80%)
Mar 02, 2020 2.130 2.280 2.130 2.280 5,550 +0.00(+0.00%)
Feb 28, 2020 2.130 2.280 2.130 2.280 5,100 +0.00(+0.00%)
Feb 27, 2020 2.280 2.280 2.280 1 +0.00(+0.00%)
Feb 26, 2020 2.250 2.280 2.250 2.280 1,198 -0.02(-0.87%)
Feb 25, 2020 2.210 2.300 2.130 2.300 680 +0.05(+2.22%)
Feb 24, 2020 2.280 2.280 2.250 2.250 1,780 -0.01(-0.44%)
Feb 21, 2020 2.260 2.280 2.260 2.260 1,400 +0.00(+0.00%)
Feb 20, 2020 2.260 2.260 2.260 2.260 1,010 +0.00(+0.00%)
Feb 19, 2020 2.260 2.260 2.260 2.260 3,014 +0.00(+0.00%)
Feb 18, 2020 2.260 2.260 2.260 100 +0.00(+0.00%)
Feb 14, 2020 2.260 2.260 2.260 2.260 1,000 +0.00(+0.00%)
Feb 13, 2020 2.260 2.260 2.260 10 +0.00(+0.00%)
Feb 12, 2020 2.280 2.280 2.260 2.260 993 +0.00(+0.00%)
Feb 11, 2020 2.260 2.260 2.260 2.260 3,318 +0.00(+0.00%)
Feb 10, 2020 2.260 2.260 2.260 3 +0.00(+0.00%)
Feb 07, 2020 2.280 2.280 2.260 2.260 2,200 -0.02(-0.88%)
Feb 06, 2020 2.280 2.280 2.280 1 +0.00(+0.00%)
Feb 05, 2020 2.280 2.280 2.280 2.280 340 +0.00(+0.00%)
Feb 04, 2020 2.280 2.280 2.280 12 +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.