Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diamond Estates Wines & Spirits Ltd (TSV: DWS )

0.2050 -0.0150 (-6.82%)
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 17, 2024 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, 2020 0.1650 0.1650 0.1550 0.1550 14,500 -0.02(-8.82%)
May 28, 2020 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
May 26, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
May 25, 2020 0.1550 0.1600 0.1500 0.1600 87,500 +0.00(+0.00%)
May 22, 2020 0.1600 0.1650 0.1600 0.1600 45,600 +0.00(+0.00%)
May 21, 2020 0.1550 0.1600 0.1550 0.1600 14,500 +0.00(+0.00%)
May 20, 2020 0.1600 0.1600 0.1550 0.1600 33,510 +0.00(+0.00%)
May 19, 2020 0.1550 0.1600 0.1550 0.1600 149,500 -0.01(-3.03%)
May 15, 2020 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
May 14, 2020 0.1550 0.1600 0.1550 0.1600 22,000 +0.01(+3.23%)
May 13, 2020 0.1650 0.1650 0.1500 0.1550 108,100 -0.01(-6.06%)
May 12, 2020 0.1850 0.1850 0.1600 0.1650 127,400 -0.01(-2.94%)
May 11, 2020 0.1700 0.1700 0.1700 0.1700 6,805 +0.00(+0.00%)
May 08, 2020 0.1700 0.1700 0.1650 0.1700 35,950 +0.00(+0.00%)
May 07, 2020 0.1700 0.1700 0.1650 0.1700 28,501 +0.01(+3.03%)
May 06, 2020 0.1700 0.1700 0.1650 0.1650 77,800 -0.01(-5.71%)
May 05, 2020 0.1800 0.1800 0.1750 0.1750 24,054 -0.01(-2.78%)
May 01, 2020 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Apr 30, 2020 0.1800 0.1850 0.1800 0.1850 80,500 +0.01(+8.82%)
Apr 29, 2020 0.1800 0.1800 0.1700 0.1700 18,000 -0.01(-5.56%)
Apr 28, 2020 0.1800 0.1900 0.1800 0.1800 167,800 +0.00(+0.00%)
Apr 27, 2020 0.1800 0.1800 0.1700 0.1800 87,966 -0.01(-2.70%)
Apr 24, 2020 0.1800 0.1850 0.1800 0.1850 351,388 +0.01(+2.78%)
Apr 23, 2020 0.1800 0.1800 0.1800 0.1800 23,010 +0.01(+2.86%)
Apr 22, 2020 0.1650 0.1750 0.1650 0.1750 60,600 +0.01(+9.37%)
Apr 21, 2020 0.1700 0.1800 0.1600 0.1600 70,900 -0.01(-8.57%)
Apr 20, 2020 0.1750 0.1850 0.1750 0.1750 292,959 +0.00(+2.94%)
Apr 17, 2020 0.1650 0.1750 0.1650 0.1700 323,000 +0.01(+3.03%)
Apr 16, 2020 0.1650 0.1700 0.1550 0.1650 100,039 +0.01(+6.45%)
Apr 15, 2020 0.1550 0.1550 0.1500 0.1550 95,500 +0.01(+3.33%)
Apr 14, 2020 0.1500 0.1500 0.1500 0.1500 84,979 +0.01(+7.14%)
Apr 13, 2020 0.1600 0.1600 0.1400 0.1400 314,900 -0.01(-6.67%)
Apr 09, 2020 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Apr 08, 2020 0.1200 0.1400 0.1200 0.1350 237,700 +0.02(+12.50%)
Apr 07, 2020 0.1250 0.1250 0.1150 0.1200 112,500 +0.01(+9.09%)
Apr 06, 2020 0.1050 0.1250 0.1050 0.1100 415,058 +0.01(+4.76%)
Apr 03, 2020 0.1000 0.1050 0.1000 0.1050 37,900 +0.00(+5.00%)
Apr 02, 2020 0.1000 0.1000 0.1000 0.1000 20,300 +0.00(+0.00%)
Apr 01, 2020 0.1050 0.1050 0.1000 0.1000 92,500 +0.00(+0.00%)
Mar 31, 2020 0.0900 0.1000 0.0900 0.1000 272,700 +0.01(+17.65%)
Mar 30, 2020 0.0900 0.0900 0.0800 0.0850 466,200 +0.00(+0.00%)
Mar 27, 2020 0.0850 0.0900 0.0800 0.0850 151,330 -0.00(-5.56%)
Mar 26, 2020 0.0900 0.0900 0.0850 0.0900 506,783 +0.00(+5.88%)
Mar 25, 2020 0.0950 0.0950 0.0850 0.0850 3,103,299 -0.00(-5.56%)
Mar 24, 2020 0.0950 0.0950 0.0850 0.0900 454,700 +0.00(+0.00%)
Mar 23, 2020 0.0900 0.0900 0.0850 0.0900 83,990 -0.01(-10.00%)
Mar 20, 2020 0.1000 0.1000 0.0950 0.1000 111,000 +0.00(+0.00%)
Mar 19, 2020 0.1000 0.1000 0.0950 0.1000 120,800 +0.00(+0.00%)
Mar 18, 2020 0.0950 0.1000 0.0850 0.1000 378,849 +0.01(+5.26%)
Mar 17, 2020 0.1200 0.1200 0.0950 0.0950 1,479,800 -0.04(-26.92%)
Mar 16, 2020 0.1300 0.1300 0.1250 0.1300 87,429 -0.01(-7.14%)
Mar 13, 2020 0.1400 0.1450 0.1350 0.1400 142,650 -0.00(-3.45%)
Mar 12, 2020 0.1450 0.1500 0.1400 0.1450 282,100 -0.01(-3.33%)
Mar 11, 2020 0.1650 0.1750 0.1500 0.1500 190,240 -0.03(-16.67%)
Mar 10, 2020 0.1700 0.1800 0.1700 0.1800 66,150 +0.01(+5.88%)
Mar 09, 2020 0.1450 0.2000 0.1400 0.1700 266,581 -0.02(-10.53%)
Mar 06, 2020 0.1850 0.1950 0.1850 0.1900 49,499 -0.01(-2.56%)
Mar 05, 2020 0.2000 0.2000 0.1900 0.1950 15,745 +0.01(+2.63%)
Mar 04, 2020 0.1950 0.1950 0.1900 0.1900 17,734 +0.00(+0.00%)
Mar 03, 2020 0.2000 0.2000 0.1900 0.1900 9,500 +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.