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 (%)
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%)
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.