DVCR - Diversicare Healthcare Services, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20193.29003.29002.92003.23003.23003,100
Aug 15, 20193.04003.38002.74003.17003.17003,100
Aug 14, 20193.04003.38002.74003.17003.17003,100
Aug 13, 20193.43003.43002.86003.20003.20003,800
Aug 12, 20192.94002.94002.91002.91002.9100400
Aug 09, 20193.27003.27003.21003.21003.2100800
Aug 08, 20193.25003.50003.25003.25003.2500900
Aug 07, 20193.63003.63003.23003.23003.2300700
Aug 06, 20192.74003.50002.74003.50003.50001,300
Aug 05, 20193.08003.08003.08003.08003.0800200
Aug 02, 20193.08003.08003.08003.08003.0800600
Aug 01, 20193.68003.68003.07003.07003.07002,700
Jul 31, 20193.44003.61003.34003.34003.34002,000
Jul 30, 20193.22003.22003.11003.22003.2200800
Jul 29, 20193.03003.65002.94002.94002.94001,400
Jul 26, 20193.54003.56003.25003.31003.31005,500
Jul 25, 20193.35003.35003.35003.35003.3500400
Jul 24, 20193.35003.35003.35003.35003.3500-
Jul 23, 20193.35003.35003.35003.35003.3500600
Jul 22, 20193.25003.25002.83003.01003.01004,100
Jul 19, 20193.19003.70003.19003.70003.70005,300
Jul 18, 20192.92003.19002.87003.15003.15004,200
Jul 17, 20193.21003.21002.92002.92002.9200900
Jul 16, 20193.44003.44003.07003.07003.0700800
Jul 15, 20193.30003.30003.30003.30003.3000200
Jul 12, 20193.37003.70003.30003.30003.30001,800
Jul 11, 20193.57003.95003.30003.30003.30006,100
Jul 10, 20193.49003.55003.34003.34003.3400700
Jul 09, 20193.48003.48003.48003.48003.4800500
Jul 08, 20193.50003.50003.50003.50003.5000200
Jul 05, 20193.50003.50003.50003.50003.5000500
Jul 03, 20193.90004.22003.70003.70003.70002,400
Jul 02, 20193.83003.83003.80003.80003.80001,900
Jul 01, 20193.90003.90003.58003.58003.58001,200
Jun 28, 20193.65003.74003.45003.74003.74006,300
Jun 27, 20193.51003.64003.30003.42003.42005,700
Jun 26, 20193.30003.64003.30003.64003.64004,600
Jun 25, 20193.62003.85003.30003.53003.530014,100
Jun 24, 20193.66003.66003.29003.66003.66001,300
Jun 21, 20193.81003.81003.39003.65003.65006,100
Jun 20, 20194.29004.37003.58003.65003.650030,000
Jun 19, 20192.95004.73002.95004.73004.730016,700
Jun 18, 20192.23002.64002.23002.50002.50001,900
Jun 17, 20192.98002.98002.47002.47002.47002,700
Jun 14, 20192.87002.87002.40002.58002.58004,000
Jun 13, 20192.02002.59002.02002.59002.5900800
Jun 12, 20192.39003.01002.39002.94002.94002,500
Jun 11, 20191.55002.99001.55002.84002.840011,700
Jun 10, 20192.55002.74002.54002.74002.74007,100
Jun 07, 20192.80002.89002.80002.89002.89001,000
Jun 06, 20193.01003.01002.72002.72002.72001,500
Jun 05, 20193.15003.26003.00003.00003.00003,400
Jun 04, 20193.30003.40002.80003.16003.16005,100
Jun 03, 20193.35003.35003.35003.35003.3500300
May 31, 20193.76003.76003.49003.67003.67007,800
May 30, 20193.47003.47003.47003.47003.4700400
May 29, 20193.47003.47003.47003.47003.4700100
May 28, 20193.47003.47003.47003.47003.4700200
May 24, 20193.67003.67003.67003.67003.6700100
May 23, 20193.69003.69003.69003.69003.6900100
May 22, 20193.64003.69003.32003.69003.69007,500
May 21, 20193.45003.45003.31003.31003.31001,100
May 20, 20193.85003.85003.50003.50003.50005,700
May 17, 20193.71003.71003.71003.71003.7100-
May 16, 20193.71003.71003.71003.71003.7100100
May 15, 20193.71003.71003.71003.71003.7100300
May 14, 20193.78003.78003.62003.63003.63002,100
May 13, 20193.46003.77003.46003.74003.74008,600
May 10, 20193.56003.69003.45003.51003.51006,900
May 09, 20193.85003.85003.85003.85003.8500100
May 08, 20193.85003.85003.85003.85003.8500400
May 07, 20193.74003.95003.64003.90003.90009,500
May 06, 20193.50003.95003.50003.95003.95009,800
May 03, 20193.50003.93003.49003.79003.79007,900
May 02, 20193.50003.70003.50003.70003.7000300
May 01, 20193.89003.89003.89003.89003.8900200
Apr 30, 20193.67003.67003.67003.67003.6700300
Apr 29, 20193.48003.48003.48003.48003.4800400
Apr 26, 20193.43003.43003.43003.43003.4300-
Apr 25, 20193.43003.43003.43003.43003.4300200
Apr 24, 20193.54003.70003.54003.65003.65001,200
Apr 23, 20193.70003.95003.62003.92003.92003,600
Apr 22, 20193.80003.80003.80003.80003.8000100
Apr 18, 20193.69003.80003.45003.80003.80003,400
Apr 17, 20193.60003.62003.60003.60003.6000900
Apr 16, 20193.95003.95003.86003.86003.8600400
Apr 15, 20193.62003.85003.62003.67003.67003,900
Apr 12, 20193.93003.93003.73003.74003.74004,300
Apr 11, 20193.61004.12003.61003.82003.820010,200
Apr 10, 20193.97004.09003.81003.81003.81002,700
Apr 09, 20194.00004.00003.89004.00004.00004,100
Apr 08, 20193.89003.95003.89003.95003.9500600
Apr 05, 20194.23004.23004.00004.00004.00001,200
Apr 04, 20194.29004.29004.05004.19004.19004,800
Apr 03, 20194.00005.41003.78004.01004.010039,500
Apr 02, 20193.70003.93003.70003.93003.9300400
Apr 01, 20194.00004.12003.76003.88003.88004,900
Mar 29, 20193.90004.15003.84003.88003.880036,900
Mar 28, 20193.73003.88003.73003.88003.88003,300
Mar 27, 20193.99003.99003.93003.93003.9300300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...