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 (%)
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%)
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.