UK markets closed

Diversicare Healthcare Services, Inc. (DVCR)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.50000.0000 (0.00%)
As of 9:30AM EDT. Market open.
DateOpenHighLowClose*Adj. close**Volume
03 Aug 20201.50001.50001.50001.50001.5000-
31 Jul 20201.50001.50001.50001.50001.5000500
30 Jul 20201.50001.50001.50001.50001.5000-
29 Jul 20201.50001.50001.50001.50001.5000-
28 Jul 20201.25001.50001.25001.50001.50003,500
27 Jul 20201.25001.25001.25001.25001.2500-
24 Jul 20201.20001.25001.20001.25001.25002,900
23 Jul 20201.20001.20001.20001.20001.2000-
22 Jul 20201.50001.50000.75001.20001.200010,100
21 Jul 20201.50001.63001.50001.63001.6300200
20 Jul 20201.65001.65001.65001.65001.65003,400
17 Jul 20201.65001.65001.65001.65001.6500-
16 Jul 20201.65001.65001.65001.65001.6500100
15 Jul 20201.65001.65001.65001.65001.6500100
14 Jul 20201.66001.66001.66001.66001.6600-
13 Jul 20201.66001.66001.66001.66001.6600200
10 Jul 20201.67001.67001.67001.67001.6700-
09 Jul 20201.67001.67001.67001.67001.6700-
08 Jul 20201.67001.67001.67001.67001.6700-
07 Jul 20201.67001.67001.67001.67001.6700-
06 Jul 20201.65001.80001.65001.67001.67001,200
02 Jul 20202.10002.13001.65001.65001.6500500
01 Jul 20201.65001.65001.65001.65001.6500-
30 Jun 20201.65001.65001.65001.65001.65002,800
29 Jun 20202.05002.05002.05002.05002.0500100
26 Jun 20201.65001.65001.65001.65001.6500-
25 Jun 20201.65001.65001.65001.65001.6500-
24 Jun 20201.65001.65001.65001.65001.6500-
23 Jun 20201.65001.65001.65001.65001.6500-
22 Jun 20201.65001.65001.65001.65001.6500-
19 Jun 20201.65001.65001.65001.65001.6500-
18 Jun 20201.65001.65001.65001.65001.6500-
17 Jun 20201.65001.65001.65001.65001.6500100
16 Jun 20201.65001.65001.50001.65001.65002,400
15 Jun 20202.04002.04001.85001.85001.85001,700
12 Jun 20201.85001.85001.85001.85001.8500-
11 Jun 20201.85001.85001.85001.85001.8500500
10 Jun 20201.85001.85001.85001.85001.8500-
09 Jun 20201.85001.85001.85001.85001.8500-
08 Jun 20201.85001.85001.85001.85001.8500200
05 Jun 20202.10002.10001.85001.85001.8500700
04 Jun 20201.95002.15001.85002.15002.15001,000
03 Jun 20201.75002.34001.75002.00002.00001,000
02 Jun 20201.45001.74001.34001.74001.74003,800
01 Jun 20201.15001.15001.15001.15001.1500-
29 May 20201.20001.21001.05001.15001.15005,200
28 May 20201.33001.33001.33001.33001.33001,400
27 May 20201.34001.34001.34001.34001.3400500
26 May 20201.60001.60001.05001.35001.35002,300
22 May 20201.50001.50001.50001.50001.5000400
21 May 20201.30001.30001.30001.30001.3000100
20 May 20201.50001.50001.50001.50001.5000-
19 May 20201.45001.50001.45001.50001.50001,400
18 May 20201.35001.35001.35001.35001.3500100
15 May 20201.40001.40001.40001.40001.4000100
14 May 20201.50001.50001.50001.50001.5000-
13 May 20201.50001.50001.50001.50001.5000100
12 May 20201.51001.51001.51001.51001.51001,100
11 May 20201.75001.75001.75001.75001.7500-
08 May 20201.75001.75001.75001.75001.7500-
07 May 20201.75001.75001.75001.75001.7500-
06 May 20201.75001.75001.75001.75001.7500-
05 May 20201.75001.75001.75001.75001.7500-
04 May 20201.75001.75001.75001.75001.7500-
01 May 20201.85001.85001.75001.75001.7500300
30 Apr 20201.90001.90001.90001.90001.9000-
29 Apr 20201.90001.90001.90001.90001.9000700
28 Apr 20201.75001.75001.75001.75001.7500-
27 Apr 20201.75001.75001.75001.75001.7500-
24 Apr 20201.75001.75001.75001.75001.7500-
23 Apr 20201.75001.75001.75001.75001.7500500
22 Apr 20201.80001.80001.80001.80001.8000-
21 Apr 20201.80001.80001.80001.80001.8000-
20 Apr 20201.80001.80001.80001.80001.8000-
17 Apr 20201.80001.80001.80001.80001.8000-
16 Apr 20201.80001.80001.80001.80001.8000-
15 Apr 20201.80001.80001.80001.80001.8000-
14 Apr 20201.80001.80001.80001.80001.8000-
13 Apr 20202.00002.00001.80001.80001.80005,300
09 Apr 20201.40001.40001.40001.40001.4000200
08 Apr 20201.40001.40001.40001.40001.4000500
07 Apr 20201.40001.40001.40001.40001.4000-
06 Apr 20201.30001.40001.30001.40001.4000400
03 Apr 20201.13001.50001.13001.33001.3300800
02 Apr 20201.75001.75001.75001.75001.7500-
01 Apr 20201.75001.75001.75001.75001.7500-
31 Mar 20201.50001.75001.50001.75001.750020,200
30 Mar 20201.33001.99001.33001.50001.50001,900
27 Mar 20201.47001.47001.47001.47001.4700200
26 Mar 20201.49001.49001.49001.49001.4900-
25 Mar 20201.33002.25001.15001.49001.49002,200
24 Mar 20201.58001.58001.20001.30001.30002,100
23 Mar 20201.64001.64001.64001.64001.6400400
20 Mar 20201.62001.62001.62001.62001.620025,000
19 Mar 20201.27001.50001.00001.49001.49001,700
18 Mar 20201.40001.40001.30001.30001.3000400
17 Mar 20201.65001.65001.65001.65001.6500-
16 Mar 20201.80001.80001.26001.65001.65005,700
13 Mar 20202.00002.00002.00002.00002.0000-
12 Mar 20202.00002.00002.00002.00002.0000200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more