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 (%)
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%)
May 03, 2021 3.650 3.650 3.650 0 -0.10(-2.67%)
Apr 29, 2021 3.750 3.750 3.750 0 +0.00(+0.00%)
Apr 28, 2021 3.750 3.750 3.750 3.750 500 -0.25(-6.25%)
Apr 27, 2021 3.600 4.000 3.600 4.000 345 +0.50(+14.29%)
Apr 26, 2021 3.700 3.700 3.500 3.500 1,239 -0.24(-6.42%)
Apr 23, 2021 3.740 3.740 3.740 15 +0.00(+0.00%)
Apr 22, 2021 3.740 3.740 3.740 3.740 247 +0.00(+0.00%)
Apr 21, 2021 3.420 3.740 3.420 3.740 564 -0.25(-6.27%)
Apr 20, 2021 3.990 3.990 3.990 3.990 310 +0.51(+14.66%)
Apr 19, 2021 3.480 3.480 3.480 66 +0.00(+0.00%)
Apr 16, 2021 3.530 3.530 3.480 3.480 19,500 +0.01(+0.29%)
Apr 15, 2021 3.550 3.550 3.470 3.470 2,500 -0.28(-7.47%)
Apr 14, 2021 3.990 3.990 3.750 3.750 500 +0.33(+9.65%)
Apr 09, 2021 3.420 3.420 3.420 0 -0.87(-20.28%)
Apr 08, 2021 4.290 4.290 4.290 4.290 205 +0.87(+25.44%)
Apr 07, 2021 3.470 3.470 3.420 3.420 200 -0.05(-1.44%)
Apr 06, 2021 3.465 3.510 3.465 3.470 851 -0.11(-3.07%)
Apr 05, 2021 3.580 3.580 3.580 10 +0.00(+0.00%)
Mar 31, 2021 3.580 3.580 3.580 0 +0.13(+3.77%)
Mar 29, 2021 3.450 3.450 3.450 0 -0.35(-9.21%)
Mar 26, 2021 3.800 3.800 3.800 7 +0.00(+0.00%)
Mar 25, 2021 3.800 3.800 3.800 3.800 158 +0.43(+12.76%)
Mar 24, 2021 3.370 3.370 3.127 3.370 301 +0.36(+11.96%)
Mar 23, 2021 4.250 4.250 3.000 3.010 6,029 -1.24(-29.18%)
Mar 22, 2021 4.250 4.250 4.020 4.250 4,424 +0.23(+5.72%)
Mar 19, 2021 4.020 4.020 4.020 4.020 100 +0.02(+0.50%)
Mar 18, 2021 4.000 4.000 4.000 8 +0.00(+0.00%)
Mar 17, 2021 4.250 4.250 4.000 4.000 3,375 -0.25(-5.88%)
Mar 16, 2021 4.120 4.250 4.000 4.250 20,479 +0.20(+4.94%)
Mar 15, 2021 3.700 4.050 3.700 4.050 31,572 +0.30(+8.00%)
Mar 12, 2021 3.790 4.120 3.500 3.750 9,500 +0.50(+15.38%)
Mar 11, 2021 3.250 3.250 3.250 6 +0.00(+0.00%)
Mar 10, 2021 3.490 3.500 3.250 3.250 2,925 +0.25(+8.33%)
Mar 09, 2021 3.000 3.000 3.000 3.000 1,431 +0.30(+11.11%)
Mar 08, 2021 2.750 2.810 2.700 2.700 313 -0.15(-5.26%)
Mar 05, 2021 2.850 3.000 2.850 2.850 1,300 -0.19(-6.25%)
Mar 04, 2021 3.240 3.240 3.040 3.040 1,463 -0.46(-13.14%)
Mar 03, 2021 3.500 3.500 3.500 10 +0.00(+0.00%)
Mar 02, 2021 3.500 3.500 3.500 1 +0.00(+0.00%)
Mar 01, 2021 3.500 3.500 3.500 3.500 510 -0.01(-0.28%)
Feb 26, 2021 3.520 3.520 3.510 3.510 900 +0.00(+0.00%)
Feb 25, 2021 3.510 3.510 3.510 138 +0.00(+0.00%)
Feb 24, 2021 3.510 3.510 3.510 3.510 396 +0.00(+0.00%)
Feb 23, 2021 3.510 3.510 3.510 3.510 1,023 +0.00(+0.00%)
Feb 22, 2021 3.700 3.700 3.510 3.510 1,406 +0.00(+0.00%)
Feb 19, 2021 3.510 3.510 3.510 9 +0.00(+0.00%)
Feb 18, 2021 3.510 3.510 3.510 3.510 258 +0.00(+0.00%)
Feb 17, 2021 3.510 3.510 3.510 6 +0.00(+0.00%)
Feb 16, 2021 3.700 3.700 3.510 3.510 770 -0.19(-5.14%)
Feb 12, 2021 3.700 3.700 3.700 20 +0.00(+0.00%)
Feb 11, 2021 3.700 3.700 3.700 3.700 281 +0.00(+0.00%)
Feb 10, 2021 3.700 3.700 3.700 3.700 100 +0.19(+5.41%)
Feb 09, 2021 3.610 3.610 3.510 3.510 431 -0.19(-5.14%)
Feb 08, 2021 3.730 3.850 3.700 3.700 735 -0.15(-3.90%)
Feb 05, 2021 3.850 3.850 3.850 3.850 600 +0.25(+6.94%)
Feb 04, 2021 3.600 3.700 3.600 3.600 712 +0.09(+2.56%)
Feb 03, 2021 3.510 3.510 3.510 98 +0.00(+0.00%)
Feb 02, 2021 3.055 3.520 3.050 3.510 2,295 -0.19(-5.14%)
Feb 01, 2021 3.700 3.700 3.700 3.700 454 +0.00(+0.00%)
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%)
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.