Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Divestco Inc (TSV: DVT )

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 29, 2015 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
May 28, 2015 0.0900 0.0900 0.0900 0.0900 20,100 +0.00(+0.00%)
May 27, 2015 0.0800 0.0900 0.0800 0.0900 47,693 -0.03(-21.74%)
May 15, 2015 0.1150 0.1150 0.1150 0 +0.04(+43.75%)
May 14, 2015 0.0800 0.0800 0.0800 0.0800 18,197 -0.01(-11.11%)
May 11, 2015 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
May 07, 2015 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
May 05, 2015 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
May 01, 2015 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Apr 30, 2015 0.1100 0.1100 0.1100 0.1100 11,577 +0.04(+46.67%)
Apr 27, 2015 0.0750 0.0750 0.0750 1 -0.06(-44.44%)
Apr 16, 2015 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Apr 15, 2015 0.1200 0.1200 0.1200 0.1200 2,497 +0.00(+0.00%)
Apr 14, 2015 0.1200 0.1200 0.1200 0.1200 3,903 +0.02(+20.00%)
Apr 13, 2015 0.1000 0.1000 0.1000 0.1000 32,000 +0.03(+33.33%)
Apr 10, 2015 0.0750 0.0750 0.0750 0.0750 2,038 -0.03(-25.00%)
Apr 09, 2015 0.1000 0.1000 0.1000 0.1000 12,000 -0.04(-25.93%)
Apr 07, 2015 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Apr 06, 2015 0.1300 0.1300 0.1300 0.1300 6,048 +0.03(+30.00%)
Apr 02, 2015 0.1000 0.1000 0.1000 0 +0.03(+42.86%)
Mar 27, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 26, 2015 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Mar 23, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 18, 2015 0.0700 0.0700 0.0700 312 -0.05(-41.67%)
Mar 09, 2015 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Mar 06, 2015 0.1000 0.1000 0.1000 0.1000 11,961 +0.00(+0.00%)
Mar 05, 2015 0.1000 0.1000 0.1000 0.1000 505 -0.04(-25.93%)
Mar 02, 2015 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 27, 2015 0.1350 0.1350 0.1350 0.1350 2,500 -0.01(-3.57%)
Feb 26, 2015 0.0700 0.1600 0.0650 0.1400 575,444 +0.04(+40.00%)
Feb 24, 2015 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Feb 19, 2015 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Feb 13, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 10, 2015 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Feb 06, 2015 0.0950 0.0950 0.0950 0 +0.03(+46.15%)
Feb 03, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jan 26, 2015 0.0600 0.0600 0.0600 0 -0.04(-40.00%)
Jan 20, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 19, 2015 0.0850 0.1000 0.0850 0.1000 89,794 +0.02(+25.00%)
Jan 16, 2015 0.0700 0.0800 0.0700 0.0800 36,236 +0.01(+14.29%)
Jan 15, 2015 0.0700 0.0700 0.0700 0.0700 5,002 +0.01(+16.67%)
Jan 09, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 02, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 31, 2014 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 29, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 24, 2014 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Dec 23, 2014 0.0700 0.0700 0.0700 0.0700 7,188 -0.01(-12.50%)
Dec 19, 2014 0.0800 0.0800 0.0800 77 +0.00(+0.00%)
Dec 16, 2014 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 15, 2014 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Dec 11, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 09, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 08, 2014 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Dec 05, 2014 0.0750 0.0750 0.0750 0.0750 1,005 +0.00(+0.00%)
Dec 03, 2014 0.0750 0.0750 0.0750 0 -0.03(-25.00%)
Dec 02, 2014 0.0850 0.1000 0.0850 0.1000 125,234 +0.02(+25.00%)
Dec 01, 2014 0.0800 0.0800 0.0800 0.0800 132,097 -0.02(-20.00%)
Nov 24, 2014 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Nov 21, 2014 0.0950 0.0950 0.0950 0.0950 5,247 +0.00(+0.00%)
Nov 20, 2014 0.0950 0.0950 0.0950 0.0950 19,500 +0.00(+0.00%)
Nov 19, 2014 0.0800 0.0950 0.0800 0.0950 31,568 +0.01(+18.75%)
Nov 18, 2014 0.0800 0.0800 0.0800 0.0800 5,040 -0.01(-11.11%)
Nov 14, 2014 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Nov 13, 2014 0.0950 0.0950 0.0950 0.0950 38,797 +0.00(+0.00%)
Nov 10, 2014 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 06, 2014 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 05, 2014 0.1000 0.1000 0.1000 0.1000 127,131 +0.01(+5.26%)
Nov 03, 2014 0.0950 0.0950 0.0950 13 +0.00(+0.00%)
Oct 29, 2014 0.0950 0.0950 0.0950 200 +0.00(+0.00%)
Oct 24, 2014 0.0950 0.0950 0.0950 803 -0.01(-5.00%)
Oct 17, 2014 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Oct 16, 2014 0.0950 0.0950 0.0950 0.0950 36,447 +0.00(+0.00%)
Oct 14, 2014 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Oct 08, 2014 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Oct 02, 2014 0.0950 0.0950 0.0950 0 -0.02(-20.83%)
Oct 01, 2014 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+9.09%)
Sep 30, 2014 0.1050 0.1100 0.1050 0.1100 4,000 +0.01(+4.76%)
Sep 26, 2014 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Sep 19, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Sep 18, 2014 0.1000 0.1000 0.1000 0.1000 2,583 -0.01(-9.09%)
Sep 17, 2014 0.1100 0.1100 0.1100 0.1100 54,727 +0.02(+22.22%)
Sep 16, 2014 0.0950 0.0950 0.0900 0.0900 146,370 +0.00(+0.00%)
Sep 15, 2014 0.0900 0.0900 0.0900 0.0900 98,900 -0.01(-5.26%)
Sep 12, 2014 0.0950 0.0950 0.0950 0.0950 9,000 -0.01(-5.00%)
Sep 11, 2014 0.1000 0.1000 0.1000 0.1000 5,020 -0.01(-9.09%)
Sep 09, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 08, 2014 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Sep 05, 2014 0.1100 0.1100 0.1100 0.1100 3,800 +0.00(+0.00%)
Sep 04, 2014 0.1100 0.1150 0.1100 0.1100 282,140 -0.03(-18.52%)
Sep 02, 2014 0.1350 0.1350 0.1350 0 -0.03(-18.18%)
Aug 27, 2014 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Aug 22, 2014 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 21, 2014 0.1700 45,649 +0.00(+0.00%)
Aug 18, 2014 0.1700 0 +0.00(+0.00%)
Aug 14, 2014 0.1700 0 +0.01(+3.03%)
Aug 12, 2014 0.1650 200 +0.00(+0.00%)
Aug 07, 2014 0.1650 0 +0.00(+0.00%)
Aug 05, 2014 0.1650 0 +0.00(+0.00%)
Jul 31, 2014 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Jul 29, 2014 0.1550 0 -0.01(-6.06%)
Jul 24, 2014 0.1650 200 +0.01(+6.45%)
Jul 23, 2014 0.1550 0.1550 0.1550 0.1550 5,377 -0.01(-3.13%)
Jul 22, 2014 0.1600 0.1600 0.1600 0.1600 35,150 +0.02(+10.34%)
Jul 21, 2014 0.1450 0.1450 0.1450 0.1450 1,500 +0.00(+3.57%)
Jul 17, 2014 0.1400 0.1400 0 +0.01(+3.70%)
Jul 15, 2014 0.1350 0.1350 0 -0.02(-12.90%)
Jul 14, 2014 0.1550 0.1550 0.1550 0.1550 2,500 +0.01(+10.71%)
Jul 08, 2014 0.1400 0.1400 0 -0.01(-6.67%)
Jul 07, 2014 0.1500 0.1500 0.1500 0.1500 842 +0.00(+0.00%)
Jul 04, 2014 0.1500 0.1500 0.1500 0.1500 32,459 +0.00(+0.00%)
Jul 03, 2014 0.1350 0.1500 0.1350 0.1500 6,562 +0.00(+0.00%)
Jul 02, 2014 0.1500 0.1500 0.1500 0.1500 108,500 -0.01(-6.25%)
Jun 26, 2014 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jun 24, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 23, 2014 0.1500 0.1600 0.1500 0.1500 66,990 +0.00(+0.00%)
Jun 20, 2014 0.1500 0.1500 0.1500 0.1500 25,000 +0.01(+3.45%)
Jun 19, 2014 0.1400 0.1450 0.1400 0.1450 46,256 +0.00(+3.57%)
Jun 18, 2014 0.1400 0.1400 0.1400 0.1400 18,852 +0.01(+3.70%)
Jun 16, 2014 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 13, 2014 0.1350 0.1350 0.1350 0.1350 4,106 -0.04(-20.59%)
Jun 12, 2014 0.1700 0.1700 0.1700 0.1700 74,735 +0.01(+6.25%)
Jun 11, 2014 0.1600 0.1600 0.1600 0.1600 9,500 +0.01(+6.67%)
Jun 06, 2014 0.1500 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.