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 (%)
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%)
Feb 03, 2020 2.280 2.280 2.280 50 +0.00(+0.00%)
Jan 31, 2020 2.280 2.280 2.280 11 +0.00(+0.00%)
Jan 30, 2020 2.280 2.280 2.280 5 +0.00(+0.00%)
Jan 28, 2020 2.280 2.280 2.280 0 +0.02(+0.88%)
Jan 27, 2020 2.260 2.260 2.260 24 +0.00(+0.00%)
Jan 24, 2020 2.290 2.290 2.260 2.260 500 +0.00(+0.00%)
Jan 23, 2020 2.260 2.260 2.260 2.260 1,202 -0.04(-1.74%)
Jan 22, 2020 2.300 2.300 2.300 2.300 557 +0.04(+1.77%)
Jan 21, 2020 2.260 2.260 2.260 24 +0.00(+0.00%)
Jan 17, 2020 2.270 2.270 2.250 2.260 1,200 -0.04(-1.74%)
Jan 16, 2020 2.300 2.300 2.300 15 +0.00(+0.00%)
Jan 15, 2020 2.300 2.300 2.300 100 +0.00(+0.00%)
Jan 13, 2020 2.300 2.300 2.300 0 +0.03(+1.32%)
Jan 09, 2020 2.270 2.270 2.270 0 -0.01(-0.44%)
Jan 08, 2020 2.280 2.280 2.280 2.280 393 +0.08(+3.64%)
Jan 07, 2020 2.200 2.200 2.200 10 +0.00(+0.00%)
Jan 06, 2020 2.200 2.200 2.200 2.200 1,015 +0.00(+0.00%)
Jan 03, 2020 2.200 2.200 2.200 11 +0.00(+0.00%)
Jan 02, 2020 2.200 2.200 2.200 100 +0.00(+0.00%)
Dec 31, 2019 2.200 2.200 2.200 105 +0.00(+0.00%)
Dec 27, 2019 2.200 2.200 2.200 0 +0.04(+1.76%)
Dec 26, 2019 2.160 2.250 2.120 2.162 1,250 -0.04(-1.73%)
Dec 24, 2019 2.250 2.250 2.200 2.200 200 -0.05(-2.22%)
Dec 20, 2019 2.250 2.250 2.250 0 +0.00(+0.00%)
Dec 19, 2019 2.100 2.310 2.100 2.250 2,430 -0.10(-4.26%)
Dec 18, 2019 2.250 2.350 2.100 2.350 885 +0.18(+8.29%)
Dec 17, 2019 2.410 2.410 2.170 2.170 11,235 -0.33(-13.20%)
Dec 12, 2019 2.500 2.500 2.500 0 +0.30(+13.64%)
Dec 11, 2019 2.444 2.444 2.190 2.200 4,315 -0.21(-8.71%)
Dec 10, 2019 2.410 2.410 2.410 2.410 150 -0.04(-1.63%)
Dec 09, 2019 2.450 2.450 2.450 2.450 10,370 -0.05(-2.00%)
Dec 06, 2019 2.510 2.510 2.500 2.500 8,700 +0.00(+0.00%)
Dec 05, 2019 2.500 2.500 2.500 2.500 343 +0.00(+0.00%)
Dec 03, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 02, 2019 2.500 2.500 2.500 2.500 210 -0.00(-0.00%)
Nov 29, 2019 2.500 2.500 2.500 40 +0.00(+0.00%)
Nov 27, 2019 2.500 2.500 2.500 2.500 100 +0.00(+0.00%)
Nov 26, 2019 2.535 2.535 2.500 2.500 1,885 +0.00(+0.00%)
Nov 21, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Nov 20, 2019 2.500 2.535 2.500 2.500 1,794 +0.00(+0.00%)
Nov 19, 2019 2.550 2.550 2.500 2.500 4,015 -0.25(-9.09%)
Nov 18, 2019 2.750 2.750 2.750 2.750 110 +0.15(+5.77%)
Nov 15, 2019 2.600 2.600 2.600 2.600 2,700 +0.05(+1.96%)
Nov 14, 2019 2.550 2.550 2.550 91 +0.00(+0.00%)
Nov 13, 2019 2.550 2.550 2.550 38 +0.00(+0.00%)
Nov 12, 2019 2.600 2.800 2.550 2.550 6,641 -0.16(-5.90%)
Nov 07, 2019 2.710 2.710 2.710 0 -0.09(-3.21%)
Nov 05, 2019 2.800 2.800 2.800 0 +0.19(+7.28%)
Nov 04, 2019 2.610 2.800 2.610 2.610 1,609 -0.10(-3.51%)
Nov 01, 2019 2.705 2.705 2.705 1 +0.00(+0.00%)
Oct 31, 2019 2.705 2.705 2.705 2 +0.00(+0.00%)
Oct 29, 2019 2.705 2.705 2.705 0 -0.04(-1.64%)
Oct 28, 2019 2.750 2.750 2.750 2.750 1,155 -0.05(-1.79%)
Oct 25, 2019 2.600 2.800 2.600 2.800 200 +0.00(+0.00%)
Oct 24, 2019 2.800 2.800 2.800 51 +0.00(+0.00%)
Oct 22, 2019 2.800 2.800 2.800 0 +0.12(+4.48%)
Oct 21, 2019 2.680 2.680 2.680 1 +0.00(+0.00%)
Oct 18, 2019 2.680 2.680 2.680 26 +0.00(+0.00%)
Oct 17, 2019 2.680 2.680 2.680 2.680 125 +0.07(+2.68%)
Oct 16, 2019 2.610 2.610 2.610 2.610 167 +0.05(+2.05%)
Oct 15, 2019 2.550 2.600 2.550 2.558 1,045 -0.04(-1.71%)
Oct 11, 2019 2.602 2.602 2.602 0 +0.10(+4.08%)
Oct 10, 2019 2.750 2.750 2.500 2.500 3,088 -0.15(-5.66%)
Oct 09, 2019 2.650 2.650 2.650 612 +0.00(+0.00%)
Oct 07, 2019 2.650 2.650 2.650 0 -0.05(-1.85%)
Oct 04, 2019 2.700 2.700 2.700 2.700 100 +0.10(+3.85%)
Oct 03, 2019 2.600 2.600 2.600 5 +0.00(+0.00%)
Oct 02, 2019 2.770 2.770 2.310 2.600 409 -0.20(-7.14%)
Oct 01, 2019 2.750 2.800 2.750 2.800 500 +0.30(+12.00%)
Sep 30, 2019 2.500 2.500 2.500 2.500 500 -0.25(-9.09%)
Sep 27, 2019 2.850 2.990 2.600 2.750 2,400 -0.05(-1.79%)
Sep 26, 2019 2.950 2.950 2.800 2.800 1,305 +0.15(+5.66%)
Sep 25, 2019 2.602 2.650 2.602 2.650 224 +0.15(+6.00%)
Sep 24, 2019 2.500 2.500 2.500 2.500 1,601 +0.05(+2.04%)
Sep 23, 2019 2.450 2.450 2.450 2.450 376 -0.15(-5.77%)
Sep 20, 2019 2.600 2.650 2.600 2.600 500 +0.00(+0.00%)
Sep 19, 2019 2.390 2.600 2.380 2.600 788 +0.05(+1.96%)
Sep 18, 2019 2.586 2.600 2.520 2.550 2,551 -0.25(-8.93%)
Sep 17, 2019 2.530 2.800 2.530 2.800 3,176 +0.32(+12.90%)
Sep 16, 2019 2.200 2.480 2.050 2.480 1,841 +0.48(+24.00%)
Sep 13, 2019 1.940 2.200 1.940 2.000 1,400 +0.00(+0.00%)
Sep 12, 2019 1.910 2.000 1.710 2.000 3,255 -0.20(-9.09%)
Sep 11, 2019 2.000 2.200 1.880 2.200 1,200 +0.20(+10.00%)
Sep 10, 2019 1.850 2.300 1.710 2.000 3,579 +0.10(+5.26%)
Sep 09, 2019 1.900 1.900 1.900 1.900 271 -0.10(-5.00%)
Sep 06, 2019 2.000 2.000 2.000 2.000 5,000 +0.00(+0.00%)
Sep 05, 2019 1.850 2.000 1.820 2.000 21,585 +0.00(+0.00%)
Sep 04, 2019 2.030 2.030 2.000 2.000 497 -0.10(-4.76%)
Sep 03, 2019 1.760 2.100 1.760 2.100 21,266 +0.20(+10.53%)
Aug 30, 2019 1.600 1.900 1.500 1.900 20,500 +0.40(+26.67%)
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.