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, 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%)
Sep 01, 2021 9.750 9.800 9.750 9.750 115,411 -0.10(-1.02%)
Aug 31, 2021 9.720 9.850 9.700 9.850 124,009 +0.05(+0.51%)
Aug 30, 2021 9.760 9.850 9.700 9.800 130,470 +0.10(+1.03%)
Aug 27, 2021 9.500 9.765 9.500 9.700 317,612 +2.70(+38.57%)
Aug 26, 2021 7.500 7.960 5.380 7.000 20,716 -0.81(-10.37%)
Aug 25, 2021 7.650 7.885 7.650 7.810 1,875 +0.22(+2.90%)
Aug 24, 2021 8.190 8.210 7.590 7.590 6,414 -0.46(-5.71%)
Aug 23, 2021 8.040 8.150 7.750 8.050 57,341 +0.35(+4.55%)
Aug 20, 2021 4.000 7.900 3.710 7.700 157,173 +4.86(+171.13%)
Aug 18, 2021 2.840 2.840 2.840 0 -0.06(-2.07%)
Aug 13, 2021 2.900 2.900 2.900 0 -0.02(-0.85%)
Aug 12, 2021 2.950 3.000 2.925 2.925 7,215 -0.43(-12.69%)
Aug 11, 2021 3.390 3.390 2.880 3.350 1,900 -0.04(-1.18%)
Aug 09, 2021 3.390 3.390 3.390 2 +0.00(+0.00%)
Aug 06, 2021 3.390 3.390 3.390 3.390 1,000 +0.49(+16.90%)
Aug 05, 2021 2.900 2.900 2.900 2.900 1,097 +0.00(+0.00%)
Aug 03, 2021 2.900 2.900 2.900 0 -0.43(-12.91%)
Jul 30, 2021 3.330 3.330 3.330 1 -0.06(-1.77%)
Jul 29, 2021 3.390 3.390 3.390 3.390 2,100 +0.43(+14.53%)
Jul 28, 2021 3.390 3.390 2.960 2.960 2,300 -0.43(-12.68%)
Jul 27, 2021 3.370 3.390 3.370 3.390 2,513 +0.00(+0.00%)
Jul 26, 2021 3.150 3.390 3.150 3.390 4,800 +0.09(+2.73%)
Jul 19, 2021 3.300 3.300 3.300 0 -0.08(-2.37%)
Jul 15, 2021 3.380 3.380 3.380 2 +0.51(+17.77%)
Jul 14, 2021 3.100 3.100 2.870 2.870 2,816 -0.60(-17.29%)
Jul 12, 2021 3.470 3.470 3.470 0 +0.00(+0.00%)
Jul 09, 2021 3.100 3.470 3.100 3.470 760 +0.07(+2.06%)
Jul 08, 2021 3.400 3.400 3.400 3.400 200 -0.11(-3.13%)
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.