Dividend 15 Split Corp (OP: DVSPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2019 | 6.555 | 6.555 | 6.555 | 0 | +0.00(+0.00%) | |
| May 30, 2019 | 6.555 | 6.555 | 6.555 | 50 | +0.00(+0.00%) | |
| May 29, 2019 | 6.555 | 6.555 | 6.555 | 5 | +0.00(+0.00%) | |
| May 28, 2019 | 6.555 | 6.555 | 6.555 | 24 | +0.00(+0.00%) | |
| May 22, 2019 | 6.555 | 6.555 | 6.555 | 0 | +0.02(+0.23%) | |
| May 21, 2019 | 6.495 | 6.540 | 6.495 | 6.540 | 800 | +0.11(+1.66%) |
| May 17, 2019 | 6.433 | 6.433 | 6.433 | 0 | +0.00(+0.00%) | |
| May 10, 2019 | 6.433 | 6.433 | 6.433 | 0 | +0.13(+2.11%) | |
| May 08, 2019 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) | |
| May 07, 2019 | 6.400 | 6.400 | 6.300 | 6.300 | 4,925 | -0.05(-0.79%) |
| May 06, 2019 | 6.377 | 6.377 | 6.350 | 6.350 | 1,636 | -0.07(-1.09%) |
| May 03, 2019 | 6.420 | 6.420 | 6.420 | 30 | +0.00(+0.00%) | |
| May 02, 2019 | 6.490 | 6.490 | 6.420 | 6.420 | 1,447 | -0.12(-1.76%) |
| May 01, 2019 | 6.535 | 6.535 | 6.535 | 1 | +0.00(+0.00%) | |
| Apr 30, 2019 | 6.535 | 6.535 | 6.535 | 6.535 | 2,152 | -0.01(-0.08%) |
| Apr 29, 2019 | 6.540 | 6.540 | 6.540 | 6.540 | 330 | -0.08(-1.21%) |
| Apr 26, 2019 | 6.620 | 6.620 | 6.620 | 6.620 | 100 | -0.01(-0.19%) |
| Apr 23, 2019 | 6.633 | 6.633 | 6.633 | 0 | +0.07(+1.02%) | |
| Apr 17, 2019 | 6.566 | 6.566 | 6.566 | 0 | +0.00(+0.00%) | |
| Apr 16, 2019 | 6.566 | 6.566 | 6.566 | 6.566 | 1,036 | +0.05(+0.84%) |
| Apr 12, 2019 | 6.511 | 6.511 | 6.511 | 0 | +0.00(+0.02%) | |
| Apr 11, 2019 | 6.510 | 6.510 | 6.510 | 6.510 | 257 | -0.04(-0.61%) |
| Apr 08, 2019 | 6.550 | 6.550 | 6.550 | 0 | -0.27(-3.93%) | |
| Apr 04, 2019 | 6.818 | 6.818 | 6.818 | 0 | +0.00(+0.00%) | |
| Apr 03, 2019 | 6.818 | 6.818 | 6.818 | 13 | +0.00(+0.00%) | |
| Apr 02, 2019 | 6.818 | 6.818 | 6.818 | 11 | +0.00(+0.00%) | |
| Mar 29, 2019 | 6.818 | 6.818 | 6.818 | 0 | -0.07(-1.00%) | |
| Mar 25, 2019 | 6.887 | 6.887 | 6.887 | 0 | +0.00(+0.00%) | |
| Mar 22, 2019 | 6.887 | 6.887 | 6.887 | 12 | +0.00(+0.00%) | |
| Mar 14, 2019 | 6.887 | 6.887 | 6.887 | 0 | +0.00(+0.00%) | |
| Mar 13, 2019 | 6.901 | 6.901 | 6.887 | 6.887 | 200 | +0.06(+0.83%) |
| Mar 12, 2019 | 6.831 | 6.831 | 6.830 | 6.830 | 200 | +0.03(+0.46%) |
| Mar 11, 2019 | 6.799 | 6.799 | 6.799 | 6.799 | 100 | -0.09(-1.25%) |
| Mar 07, 2019 | 6.885 | 6.885 | 6.885 | 0 | +0.00(+0.00%) |
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.
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.