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 (%)
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.