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 (%)
Nov 22, 2021 10.09 0 +0.10(+1.00%)
Nov 19, 2021 10.00 10.00 9.950 9.990 11,000 +0.04(+0.40%)
Nov 18, 2021 10.00 10.00 9.950 9.950 20,300 -0.05(-0.50%)
Nov 17, 2021 10.01 10.01 9.990 10.00 12,600 +0.00(+0.00%)
Nov 16, 2021 9.980 10.00 9.940 10.00 13,550 +0.00(+0.00%)
Nov 15, 2021 9.990 10.00 9.990 10.00 3,000 +0.02(+0.20%)
Nov 10, 2021 9.980 9.980 9.980 0 -0.03(-0.30%)
Nov 09, 2021 9.990 10.01 9.940 10.01 19,400 +0.04(+0.40%)
Nov 08, 2021 9.990 10.01 9.900 9.970 56,855 +0.01(+0.10%)
Nov 05, 2021 9.960 10.00 9.960 9.960 4,519 +0.00(+0.00%)
Nov 04, 2021 9.960 9.990 9.960 9.960 25,144 +0.01(+0.10%)
Nov 03, 2021 9.950 9.960 9.950 9.950 158,749 +0.00(+0.00%)
Nov 02, 2021 9.950 9.950 9.940 9.950 10,383 +0.01(+0.15%)
Nov 01, 2021 9.935 9.935 9.935 9.935 200 -0.01(-0.15%)
Oct 29, 2021 9.930 9.950 9.920 9.950 58,841 +0.03(+0.30%)
Oct 28, 2021 9.920 9.920 9.920 9.920 3,835 -0.01(-0.10%)
Oct 27, 2021 9.920 9.940 9.910 9.930 21,588 +0.01(+0.10%)
Oct 26, 2021 9.905 9.920 114,360 +0.01(+0.10%)
Oct 25, 2021 9.880 9.910 9.850 9.910 261,825 +0.01(+0.10%)
Oct 22, 2021 9.900 9.900 9.887 9.900 41,986 -0.01(-0.10%)
Oct 21, 2021 9.910 9.910 9.860 9.910 27,312 +0.00(+0.00%)
Oct 20, 2021 9.910 9.920 9.910 9.910 25,141 +0.00(+0.00%)
Oct 19, 2021 9.930 9.930 9.910 9.910 1,000 +0.01(+0.10%)
Oct 18, 2021 9.900 9.915 9.900 9.900 10,232 +0.00(+0.00%)
Oct 15, 2021 9.900 9.940 9.900 9.900 50,806 +0.01(+0.10%)
Oct 14, 2021 9.860 9.890 9.860 9.890 10,658 +0.02(+0.20%)
Oct 13, 2021 9.850 9.870 9.850 9.870 39,609 +0.02(+0.20%)
Oct 12, 2021 9.850 9.850 9.850 9.850 3,694 +0.00(+0.00%)
Oct 11, 2021 9.850 9.865 9.850 9.850 9,124 +0.00(+0.00%)
Oct 08, 2021 9.860 9.873 9.850 9.850 109,616 +0.00(+0.00%)
Oct 07, 2021 9.700 9.850 9.670 9.850 77,719 +0.18(+1.86%)
Oct 06, 2021 9.660 9.680 9.650 9.670 14,015 +0.02(+0.21%)
Oct 05, 2021 9.660 9.660 9.650 9.650 9,282 +0.00(+0.00%)
Oct 04, 2021 9.690 9.690 9.650 9.650 3,917 -0.02(-0.21%)
Oct 01, 2021 9.670 9.670 9.650 9.670 3,633 -0.01(-0.10%)
Sep 30, 2021 9.680 9.700 9.650 9.680 5,920 -0.02(-0.21%)
Sep 29, 2021 9.700 9.700 9.694 9.700 1,650 +0.02(+0.21%)
Sep 28, 2021 9.680 9.680 9.650 9.680 2,900 +0.00(+0.00%)
Sep 27, 2021 9.690 9.690 9.680 9.680 2,601 -0.02(-0.21%)
Sep 24, 2021 9.700 9.700 9.690 9.700 9,272 +0.00(+0.00%)
Sep 23, 2021 9.680 9.700 9.650 9.700 26,363 +0.05(+0.52%)
Sep 21, 2021 9.650 9.650 9.650 48 -0.01(-0.10%)
Sep 20, 2021 9.700 9.700 9.660 9.660 1,120 -0.04(-0.41%)
Sep 17, 2021 9.700 9.700 9.680 9.700 19,800 +0.00(+0.00%)
Sep 16, 2021 9.700 9.700 9.630 9.700 17,920 +0.00(+0.00%)
Sep 15, 2021 9.660 9.700 9.650 9.700 13,965 +0.00(+0.00%)
Sep 14, 2021 9.660 9.700 9.650 9.700 12,945 +0.00(+0.00%)
Sep 13, 2021 9.660 9.700 9.650 9.700 29,194 +0.03(+0.31%)
Sep 10, 2021 9.670 9.670 9.660 9.670 13,310 +0.03(+0.31%)
Sep 09, 2021 9.650 9.675 9.640 9.640 104,112 -0.06(-0.62%)
Sep 08, 2021 9.700 9.700 9.630 9.700 47,038 +0.10(+1.04%)
Sep 07, 2021 9.750 9.750 9.600 9.600 73,960 -0.05(-0.52%)
Sep 03, 2021 9.650 9.730 9.650 9.650 73,235 -0.05(-0.52%)
Sep 02, 2021 9.770 9.770 9.690 9.700 116,222 -0.05(-0.51%)
Sep 01, 2021 9.750 9.800 9.750 9.750 115,411 -0.10(-1.02%)
Aug 31, 2021 9.720 9.850 9.700 9.850 124,009 +0.05(+0.51%)
Aug 30, 2021 9.760 9.850 9.700 9.800 130,470 +0.10(+1.03%)
Aug 27, 2021 9.500 9.765 9.500 9.700 317,612 +2.70(+38.57%)
Aug 26, 2021 7.500 7.960 5.380 7.000 20,716 -0.81(-10.37%)
Aug 25, 2021 7.650 7.885 7.650 7.810 1,875 +0.22(+2.90%)
Aug 24, 2021 8.190 8.210 7.590 7.590 6,414 -0.46(-5.71%)
Aug 23, 2021 8.040 8.150 7.750 8.050 57,341 +0.35(+4.55%)
Aug 20, 2021 4.000 7.900 3.710 7.700 157,173 +4.86(+171.13%)
Aug 18, 2021 2.840 2.840 2.840 0 -0.06(-2.07%)
Aug 13, 2021 2.900 2.900 2.900 0 -0.02(-0.85%)
Aug 12, 2021 2.950 3.000 2.925 2.925 7,215 -0.43(-12.69%)
Aug 11, 2021 3.390 3.390 2.880 3.350 1,900 -0.04(-1.18%)
Aug 09, 2021 3.390 3.390 3.390 2 +0.00(+0.00%)
Aug 06, 2021 3.390 3.390 3.390 3.390 1,000 +0.49(+16.90%)
Aug 05, 2021 2.900 2.900 2.900 2.900 1,097 +0.00(+0.00%)
Aug 03, 2021 2.900 2.900 2.900 0 -0.43(-12.91%)
Jul 30, 2021 3.330 3.330 3.330 1 -0.06(-1.77%)
Jul 29, 2021 3.390 3.390 3.390 3.390 2,100 +0.43(+14.53%)
Jul 28, 2021 3.390 3.390 2.960 2.960 2,300 -0.43(-12.68%)
Jul 27, 2021 3.370 3.390 3.370 3.390 2,513 +0.00(+0.00%)
Jul 26, 2021 3.150 3.390 3.150 3.390 4,800 +0.09(+2.73%)
Jul 19, 2021 3.300 3.300 3.300 0 -0.08(-2.37%)
Jul 15, 2021 3.380 3.380 3.380 2 +0.51(+17.77%)
Jul 14, 2021 3.100 3.100 2.870 2.870 2,816 -0.60(-17.29%)
Jul 12, 2021 3.470 3.470 3.470 0 +0.00(+0.00%)
Jul 09, 2021 3.100 3.470 3.100 3.470 760 +0.07(+2.06%)
Jul 08, 2021 3.400 3.400 3.400 3.400 200 -0.11(-3.13%)
Jul 01, 2021 3.510 3.510 3.510 0 -0.09(-2.50%)
Jun 30, 2021 3.600 3.600 3.600 3.600 300 +0.02(+0.56%)
Jun 28, 2021 3.580 3.580 3.580 0 -0.02(-0.56%)
Jun 24, 2021 3.600 3.600 3.600 0 +0.00(+0.00%)
Jun 23, 2021 3.600 3.600 3.600 3.600 200 +0.00(+0.00%)
Jun 22, 2021 3.530 3.600 3.530 3.600 1,450 +0.08(+2.27%)
Jun 21, 2021 3.520 3.520 3.520 3.520 237 +0.12(+3.53%)
Jun 18, 2021 3.400 3.400 3.400 3.400 100 +0.01(+0.29%)
Jun 16, 2021 3.390 3.390 3.390 2 -0.20(-5.57%)
Jun 15, 2021 3.100 3.590 3.100 3.590 1,699 -0.06(-1.64%)
Jun 14, 2021 3.500 3.650 3.100 3.650 402 +0.07(+2.10%)
Jun 11, 2021 3.400 3.575 3.400 3.575 2,870 +0.18(+5.15%)
Jun 10, 2021 3.370 3.400 3.100 3.400 900 +0.03(+0.89%)
Jun 09, 2021 3.110 3.370 3.110 3.370 955 +0.00(+0.00%)
Jun 08, 2021 3.050 3.490 3.020 3.370 1,157 +0.22(+6.98%)
Jun 04, 2021 3.150 3.150 3.150 23 -0.15(-4.55%)
Jun 03, 2021 3.050 3.300 3.050 3.300 5,666 +0.06(+1.85%)
Jun 02, 2021 3.000 3.240 3.000 3.240 3,300 -0.06(-1.82%)
Jun 01, 2021 2.950 3.300 2.950 3.300 785 +0.00(+0.00%)
May 28, 2021 3.340 3.340 3.300 3.300 1,300 -0.04(-1.20%)
May 26, 2021 3.340 3.340 3.340 50 +0.00(+0.00%)
May 25, 2021 3.500 3.500 3.340 3.340 1,129 -0.16(-4.57%)
May 24, 2021 3.340 3.500 3.340 3.500 453 -0.10(-2.78%)
May 20, 2021 3.600 3.600 3.600 90 +0.26(+7.78%)
May 18, 2021 3.340 3.340 3.340 0 +0.00(+0.00%)
May 17, 2021 3.180 3.340 3.000 3.340 443 +0.16(+5.03%)
May 14, 2021 3.190 3.190 2.710 3.180 1,438 -0.17(-4.93%)
May 13, 2021 3.370 3.500 3.190 3.345 1,306 -0.22(-6.30%)
May 12, 2021 3.360 3.750 3.360 3.570 3,774 +0.38(+11.91%)
May 11, 2021 3.450 3.450 3.190 3.190 2,166 +0.01(+0.31%)
May 07, 2021 3.180 3.180 3.180 22 +0.00(+0.00%)
May 06, 2021 3.250 3.250 3.180 3.180 526 -0.22(-6.47%)
May 05, 2021 3.300 3.400 2.700 3.400 11,988 -0.25(-6.85%)
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.