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 (%)
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%)
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.