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 (%)
Nov 22, 2021 10.09 0 +0.10(+1.00%)
Nov 19, 2021 10.00 10.00 9.950 9.990 11,000 +0.04(+0.40%)
Nov 18, 2021 10.00 10.00 9.950 9.950 20,300 -0.05(-0.50%)
Nov 17, 2021 10.01 10.01 9.990 10.00 12,600 +0.00(+0.00%)
Nov 16, 2021 9.980 10.00 9.940 10.00 13,550 +0.00(+0.00%)
Nov 15, 2021 9.990 10.00 9.990 10.00 3,000 +0.02(+0.20%)
Nov 10, 2021 9.980 9.980 9.980 0 -0.03(-0.30%)
Nov 09, 2021 9.990 10.01 9.940 10.01 19,400 +0.04(+0.40%)
Nov 08, 2021 9.990 10.01 9.900 9.970 56,855 +0.01(+0.10%)
Nov 05, 2021 9.960 10.00 9.960 9.960 4,519 +0.00(+0.00%)
Nov 04, 2021 9.960 9.990 9.960 9.960 25,144 +0.01(+0.10%)
Nov 03, 2021 9.950 9.960 9.950 9.950 158,749 +0.00(+0.00%)
Nov 02, 2021 9.950 9.950 9.940 9.950 10,383 +0.01(+0.15%)
Nov 01, 2021 9.935 9.935 9.935 9.935 200 -0.01(-0.15%)
Oct 29, 2021 9.930 9.950 9.920 9.950 58,841 +0.03(+0.30%)
Oct 28, 2021 9.920 9.920 9.920 9.920 3,835 -0.01(-0.10%)
Oct 27, 2021 9.920 9.940 9.910 9.930 21,588 +0.01(+0.10%)
Oct 26, 2021 9.905 9.920 114,360 +0.01(+0.10%)
Oct 25, 2021 9.880 9.910 9.850 9.910 261,825 +0.01(+0.10%)
Oct 22, 2021 9.900 9.900 9.887 9.900 41,986 -0.01(-0.10%)
Oct 21, 2021 9.910 9.910 9.860 9.910 27,312 +0.00(+0.00%)
Oct 20, 2021 9.910 9.920 9.910 9.910 25,141 +0.00(+0.00%)
Oct 19, 2021 9.930 9.930 9.910 9.910 1,000 +0.01(+0.10%)
Oct 18, 2021 9.900 9.915 9.900 9.900 10,232 +0.00(+0.00%)
Oct 15, 2021 9.900 9.940 9.900 9.900 50,806 +0.01(+0.10%)
Oct 14, 2021 9.860 9.890 9.860 9.890 10,658 +0.02(+0.20%)
Oct 13, 2021 9.850 9.870 9.850 9.870 39,609 +0.02(+0.20%)
Oct 12, 2021 9.850 9.850 9.850 9.850 3,694 +0.00(+0.00%)
Oct 11, 2021 9.850 9.865 9.850 9.850 9,124 +0.00(+0.00%)
Oct 08, 2021 9.860 9.873 9.850 9.850 109,616 +0.00(+0.00%)
Oct 07, 2021 9.700 9.850 9.670 9.850 77,719 +0.18(+1.86%)
Oct 06, 2021 9.660 9.680 9.650 9.670 14,015 +0.02(+0.21%)
Oct 05, 2021 9.660 9.660 9.650 9.650 9,282 +0.00(+0.00%)
Oct 04, 2021 9.690 9.690 9.650 9.650 3,917 -0.02(-0.21%)
Oct 01, 2021 9.670 9.670 9.650 9.670 3,633 -0.01(-0.10%)
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%)
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.