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 (%)
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%)
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.