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 (%)
Jun 30, 2021 3.600 3.600 3.600 3.600 300 +0.02(+0.56%)
Jun 28, 2021 3.580 3.580 3.580 0 -0.02(-0.56%)
Jun 24, 2021 3.600 3.600 3.600 0 +0.00(+0.00%)
Jun 23, 2021 3.600 3.600 3.600 3.600 200 +0.00(+0.00%)
Jun 22, 2021 3.530 3.600 3.530 3.600 1,450 +0.08(+2.27%)
Jun 21, 2021 3.520 3.520 3.520 3.520 237 +0.12(+3.53%)
Jun 18, 2021 3.400 3.400 3.400 3.400 100 +0.01(+0.29%)
Jun 16, 2021 3.390 3.390 3.390 2 -0.20(-5.57%)
Jun 15, 2021 3.100 3.590 3.100 3.590 1,699 -0.06(-1.64%)
Jun 14, 2021 3.500 3.650 3.100 3.650 402 +0.07(+2.10%)
Jun 11, 2021 3.400 3.575 3.400 3.575 2,870 +0.18(+5.15%)
Jun 10, 2021 3.370 3.400 3.100 3.400 900 +0.03(+0.89%)
Jun 09, 2021 3.110 3.370 3.110 3.370 955 +0.00(+0.00%)
Jun 08, 2021 3.050 3.490 3.020 3.370 1,157 +0.22(+6.98%)
Jun 04, 2021 3.150 3.150 3.150 23 -0.15(-4.55%)
Jun 03, 2021 3.050 3.300 3.050 3.300 5,666 +0.06(+1.85%)
Jun 02, 2021 3.000 3.240 3.000 3.240 3,300 -0.06(-1.82%)
Jun 01, 2021 2.950 3.300 2.950 3.300 785 +0.00(+0.00%)
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%)
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.