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, 2020 1.630 1.650 1.630 1.650 3,600 +0.03(+1.85%)
Sep 29, 2020 1.600 1.650 1.600 1.620 20,521 -0.03(-1.82%)
Sep 28, 2020 1.650 1.650 1.620 1.650 5,400 -0.05(-2.94%)
Sep 21, 2020 1.700 1.700 1.700 0 +0.10(+6.25%)
Sep 18, 2020 1.600 1.600 1.600 1.600 300 -0.01(-0.93%)
Sep 17, 2020 1.950 1.950 1.610 1.615 2,101 -0.33(-17.18%)
Sep 16, 2020 1.950 1.950 1.950 16 +0.00(+0.00%)
Sep 15, 2020 1.900 1.950 1.900 1.950 3,009 +0.10(+5.41%)
Sep 14, 2020 1.850 1.850 1.850 1.850 101 +0.25(+15.62%)
Sep 11, 2020 1.600 1.600 1.600 1.600 1,000 -0.35(-17.95%)
Sep 10, 2020 1.950 1.950 1.950 1.950 104 +0.15(+8.33%)
Sep 04, 2020 1.800 1.800 1.800 0 -0.15(-7.69%)
Sep 03, 2020 1.950 1.950 1.950 1.950 200 +0.00(+0.00%)
Sep 02, 2020 1.950 1.950 1.950 1.950 100 +0.35(+21.87%)
Sep 01, 2020 1.750 1.750 1.600 1.600 244 -0.07(-4.48%)
Aug 31, 2020 1.600 1.675 1.600 1.675 3,100 -0.27(-14.10%)
Aug 28, 2020 1.950 1.950 1.950 54 +0.00(+0.00%)
Aug 26, 2020 1.950 1.950 1.950 0 +0.00(+0.00%)
Aug 25, 2020 1.950 1.950 1.950 1 +0.00(+0.00%)
Aug 24, 2020 1.950 1.950 1.950 1.950 103 +0.00(+0.00%)
Aug 20, 2020 1.950 1.950 1.950 0 +0.00(+0.00%)
Aug 19, 2020 1.950 1.950 1.950 1.950 101 +0.00(+0.00%)
Aug 18, 2020 1.950 1.950 1.950 1.950 196 -0.05(-2.50%)
Aug 17, 2020 2.000 2.000 2.000 75 +0.00(+0.00%)
Aug 14, 2020 2.000 2.000 2.000 15 +0.00(+0.00%)
Aug 13, 2020 2.000 2.000 2.000 2.000 311 +0.45(+29.03%)
Aug 12, 2020 1.550 1.550 1.550 1.550 502 -0.45(-22.50%)
Aug 11, 2020 2.000 2.000 2.000 44 +0.00(+0.00%)
Aug 10, 2020 2.000 2.000 2.000 10 +0.00(+0.00%)
Aug 07, 2020 1.500 2.100 1.500 2.000 16,000 +0.50(+33.33%)
Aug 05, 2020 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 04, 2020 1.500 1.500 1.500 24 +0.00(+0.00%)
Aug 03, 2020 1.500 1.500 1.500 11 +0.00(+0.00%)
Jul 31, 2020 1.500 1.500 1.500 1.500 500 +0.00(+0.00%)
Jul 28, 2020 1.500 1.500 1.500 0 +0.25(+20.00%)
Jul 27, 2020 1.250 1.250 1.250 10 +0.00(+0.00%)
Jul 24, 2020 1.200 1.250 1.200 1.250 2,900 +0.05(+4.17%)
Jul 23, 2020 1.200 1.200 1.200 17 +0.00(+0.00%)
Jul 22, 2020 1.500 1.500 0.7500 1.200 10,111 -0.43(-26.15%)
Jul 21, 2020 1.500 1.625 1.500 1.625 228 -0.02(-1.52%)
Jul 20, 2020 1.650 1.650 1.650 1.650 3,430 +0.00(+0.00%)
Jul 16, 2020 1.650 1.650 1.650 0 +0.00(+0.00%)
Jul 15, 2020 1.650 1.650 1.650 1.650 100 -0.01(-0.60%)
Jul 14, 2020 1.660 1.660 1.660 10 +0.00(+0.00%)
Jul 13, 2020 1.660 1.660 1.660 1.660 194 -0.01(-0.60%)
Jul 10, 2020 1.670 1.670 1.670 4 +0.00(+0.00%)
Jul 09, 2020 1.670 1.670 1.670 50 +0.00(+0.00%)
Jul 06, 2020 1.670 1.670 1.670 0 +0.02(+1.21%)
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.