DVCR Quote, Trading Chart, Diversicare Healthcare Services Inc
Stock Information
| Company Name: |
Diversicare Healthcare Services Inc |
| Stock Symbol: |
DVCR |
| Market: |
OTC |
| Website: |
dvcr.com |
Get DVCR Alerts
News, Short Squeeze, Breakout and More Instantly...
DVCR Quote
| Last: | $10.09 |
| Change Percent: | 1.0% |
| Open: | $10.05 |
| Previous Close: | $10.09 |
| High: | $10.09 |
| Low: | $10.05 |
| Volume: | 49,473 |
| Last Trade Date Time: | 11/22/2021 04:54:29 pm |
| Quotes are delayed by 15 to 20 minutes. |
DVCR Chart
Last Twenty Trading Days
| Date: | 2021-11-22 |
| Open: | $10.05 |
| Close: | $10.09 |
| High: | $10.09 |
| Low: | $10.05 |
| Volume: | 49,473 |
| Date: | 2021-11-19 |
| Open: | $10 |
| Close: | $9.99 |
| High: | $10 |
| Low: | $9.95 |
| Volume: | 11,000 |
| Date: | 2021-11-18 |
| Open: | $10 |
| Close: | $9.95 |
| High: | $10 |
| Low: | $9.95 |
| Volume: | 20,300 |
| Date: | 2021-11-17 |
| Open: | $10.01 |
| Close: | $10 |
| High: | $10.01 |
| Low: | $9.99 |
| Volume: | 12,600 |
| Date: | 2021-11-16 |
| Open: | $9.98 |
| Close: | $10 |
| High: | $10 |
| Low: | $9.94 |
| Volume: | 13,550 |
| Date: | 2021-11-15 |
| Open: | $9.99 |
| Close: | $10 |
| High: | $10 |
| Low: | $9.99 |
| Volume: | 3,000 |
| Date: | 2021-11-10 |
| Open: | $9.99 |
| Close: | $9.98 |
| High: | $9.99 |
| Low: | $9.98 |
| Volume: | 10,162 |
| Date: | 2021-11-09 |
| Open: | $9.99 |
| Close: | $10.01 |
| High: | $10.01 |
| Low: | $9.94 |
| Volume: | 19,400 |
| Date: | 2021-11-08 |
| Open: | $9.99 |
| Close: | $9.97 |
| High: | $10.01 |
| Low: | $9.9 |
| Volume: | 56,855 |
| Date: | 2021-11-05 |
| Open: | $9.96 |
| Close: | $9.96 |
| High: | $10 |
| Low: | $9.96 |
| Volume: | 4,519 |
| Date: | 2021-11-04 |
| Open: | $9.96 |
| Close: | $9.96 |
| High: | $9.99 |
| Low: | $9.96 |
| Volume: | 25,144 |
| Date: | 2021-11-03 |
| Open: | $9.95 |
| Close: | $9.95 |
| High: | $9.96 |
| Low: | $9.95 |
| Volume: | 158,749 |
| Date: | 2021-11-02 |
| Open: | $9.95 |
| Close: | $9.95 |
| High: | $9.95 |
| Low: | $9.94 |
| Volume: | 10,383 |
| Date: | 2021-11-01 |
| Open: | $9.935 |
| Close: | $9.935 |
| High: | $9.935 |
| Low: | $9.935 |
| Volume: | 200 |
| Date: | 2021-10-29 |
| Open: | $9.93 |
| Close: | $9.95 |
| High: | $9.95 |
| Low: | $9.92 |
| Volume: | 58,841 |
| Date: | 2021-10-28 |
| Open: | $9.92 |
| Close: | $9.92 |
| High: | $9.92 |
| Low: | $9.92 |
| Volume: | 3,835 |
| Date: | 2021-10-27 |
| Open: | $9.92 |
| Close: | $9.93 |
| High: | $9.94 |
| Low: | $9.91 |
| Volume: | 21,588 |
| Date: | 2021-10-26 |
| Open: | $9.92 |
| Close: | $9.92 |
| High: | $9.925 |
| Low: | $9.88 |
| Volume: | 114,360 |
| Date: | 2021-10-25 |
| Open: | $9.88 |
| Close: | $9.91 |
| High: | $9.91 |
| Low: | $9.85 |
| Volume: | 261,825 |
| Date: | 2021-10-22 |
| Open: | $9.9 |
| Close: | $9.9 |
| High: | $9.9 |
| Low: | $9.887 |
| Volume: | 41,986 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.