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

(TSV: DVG )

N/A UNCHANGED
Last Price Updated: 10:38 AM EDT, May 3, 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 (%)
Apr 27, 2018 0.0750 0.0750 0.0750 4 +0.00(+0.00%)
Apr 26, 2018 0.0750 0.0750 0.0750 0.0750 22,000 +0.00(+0.00%)
Apr 25, 2018 0.0750 0.0750 0.0750 0.0750 11,000 -0.01(-16.67%)
Apr 24, 2018 0.0800 0.0900 0.0750 0.0900 28,100 +0.01(+12.50%)
Apr 23, 2018 0.0800 0.0800 0.0800 0.0800 3,500 +0.00(+0.00%)
Apr 20, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Apr 18, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 16, 2018 0.0800 0.0800 0.0800 600 -0.01(-15.79%)
Apr 05, 2018 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Apr 02, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 29, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Mar 28, 2018 0.0700 0.0800 0.0700 0.0800 141,000 +0.01(+6.67%)
Mar 27, 2018 0.0700 0.0750 0.0650 0.0750 673,500 +0.00(+7.14%)
Mar 20, 2018 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Mar 19, 2018 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+10.00%)
Mar 16, 2018 0.0650 0.0650 0.0500 0.0500 280,500 -0.01(-23.08%)
Mar 15, 2018 0.0650 0.0650 0.0650 0.0650 9,000 +0.00(+0.00%)
Mar 14, 2018 0.0650 0.0650 0.0650 0.0650 50,166 -0.01(-7.14%)
Mar 13, 2018 0.0700 0.0700 0.0700 0.0700 100,000 +0.00(+0.00%)
Mar 12, 2018 0.0700 0.0700 0.0700 0.0700 95,000 +0.00(+0.00%)
Mar 09, 2018 0.0700 0.0700 0.0700 0.0700 15,000 -0.01(-17.65%)
Mar 08, 2018 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+13.33%)
Mar 06, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 05, 2018 0.0800 0.0800 0.0700 0.0800 29,000 +0.00(+0.00%)
Mar 02, 2018 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Mar 01, 2018 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Feb 28, 2018 0.0800 0.0800 0.0800 0.0800 40,000 -0.01(-11.11%)
Feb 26, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 23, 2018 0.0800 0.0900 0.0750 0.0900 20,000 +0.01(+12.50%)
Feb 22, 2018 0.0800 0.0800 0.0800 0.0800 2,855 -0.01(-5.88%)
Feb 15, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 14, 2018 0.0950 0.0950 0.0850 0.0850 62,400 -0.00(-5.56%)
Feb 13, 2018 0.0900 0.0900 0.0900 0.0900 146,000 +0.00(+0.00%)
Feb 09, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Feb 08, 2018 0.0900 0.1000 0.0850 0.0950 498,757 +0.00(+0.00%)
Feb 02, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 01, 2018 0.0950 0.0950 0.0950 0.0950 4,000 -0.01(-9.52%)
Jan 31, 2018 0.1000 0.1050 0.1000 0.1050 40,000 +0.01(+10.53%)
Jan 29, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 26, 2018 0.0950 0.0950 0.0950 0.0950 8,500 -0.01(-5.00%)
Jan 25, 2018 0.1000 0.1000 0.1000 0.1000 12,000 +0.01(+5.26%)
Jan 24, 2018 0.1000 0.1000 0.0950 0.0950 47,000 +0.00(+0.00%)
Jan 23, 2018 0.0950 0.0950 0.0950 0.0950 44,000 +0.00(+0.00%)
Jan 18, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 15, 2018 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Jan 12, 2018 0.1100 0.1100 0.1100 0.1100 4,000 +0.01(+10.00%)
Jan 11, 2018 0.1000 0.1000 0.0950 0.1000 285,805 +0.01(+5.26%)
Jan 10, 2018 0.0950 0.0950 0.0950 0.0950 15,000 +0.01(+5.56%)
Jan 09, 2018 0.0900 0.0900 0.0900 0.0900 43,477 +0.00(+5.88%)
Jan 05, 2018 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Jan 04, 2018 0.0950 0.1000 0.0950 0.1000 27,020 +0.01(+17.65%)
Jan 03, 2018 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Jan 02, 2018 0.0850 0.0850 0.0850 0.0850 165,000 +0.01(+6.25%)
Dec 29, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 28, 2017 0.0700 0.0750 0.0700 0.0750 47,500 +0.00(+7.14%)
Dec 27, 2017 0.0700 0.0750 0.0700 0.0700 53,399 +0.00(+0.00%)
Dec 22, 2017 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Dec 21, 2017 0.0700 0.0700 0.0700 0.0700 54,000 -0.00(-6.67%)
Dec 20, 2017 0.0700 0.0750 0.0700 0.0750 84,000 +0.00(+0.00%)
Dec 18, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 15, 2017 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+7.14%)
Dec 14, 2017 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Dec 08, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 07, 2017 0.0700 0.0700 0.0700 0.0700 97,000 +0.00(+0.00%)
Dec 06, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Dec 05, 2017 0.0700 0.0700 0.0700 0.0700 41,000 +0.00(+0.00%)
Dec 04, 2017 0.0700 0.0700 0.0700 0.0700 63,000 -0.01(-12.50%)
Dec 01, 2017 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+14.29%)
Nov 30, 2017 0.0800 0.0800 0.0700 0.0700 52,500 -0.01(-17.65%)
Nov 29, 2017 0.0850 0.0850 0.0850 0.0850 300,000 +0.01(+6.25%)
Nov 28, 2017 0.0800 0.0800 0.0750 0.0800 168,515 +0.00(+0.00%)
Nov 24, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 21, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Nov 20, 2017 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Nov 17, 2017 0.0800 0.0900 0.0800 0.0900 76,000 +0.00(+5.88%)
Nov 16, 2017 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Nov 14, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Nov 10, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 09, 2017 0.0850 0.0850 0.0800 0.0850 128,000 -0.00(-5.56%)
Nov 08, 2017 0.0900 0.0900 0.0900 0.0900 45,000 -0.01(-10.00%)
Nov 07, 2017 0.1000 0.1000 0.1000 0.1000 140,000 +0.00(+0.00%)
Nov 06, 2017 0.0900 0.1000 0.0900 0.1000 25,302 +0.00(+0.00%)
Nov 03, 2017 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Nov 02, 2017 0.1000 0.1050 0.1000 0.1000 36,000 +0.00(+0.00%)
Oct 31, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Oct 30, 2017 0.1000 0.1000 0.0900 0.0950 11,500 -0.01(-5.00%)
Oct 27, 2017 0.1000 0.1000 0.1000 0.1000 4,200 +0.02(+25.00%)
Oct 24, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 23, 2017 0.0800 0.0800 0.0750 0.0750 14,000 -0.01(-11.76%)
Oct 20, 2017 0.0850 0.0850 0.0850 0.0850 10,000 -0.02(-19.05%)
Oct 19, 2017 0.0850 0.1050 0.0850 0.1050 524,500 +0.02(+23.53%)
Oct 18, 2017 0.0900 0.0900 0.0850 0.0850 21,000 -0.01(-10.53%)
Oct 13, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Oct 12, 2017 0.0900 0.0900 0.0850 0.0900 57,196 -0.01(-10.00%)
Oct 10, 2017 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 06, 2017 0.0950 0.1100 0.0950 0.1100 79,000 +0.01(+4.76%)
Oct 04, 2017 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Oct 02, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 28, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 26, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Sep 22, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 21, 2017 0.1000 0.1000 0.1000 0.1000 16,500 +0.00(+0.00%)
Sep 19, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 15, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 14, 2017 0.0950 0.1000 0.0950 0.1000 14,000 +0.00(+0.00%)
Sep 13, 2017 0.1000 0.1000 0.1000 0.1000 131,000 +0.00(+0.00%)
Sep 12, 2017 0.1000 0.1000 0.1000 0.1000 35,000 -0.01(-9.09%)
Sep 07, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 06, 2017 0.1150 0.1150 0.1100 0.1100 210,000 +0.00(+0.00%)
Sep 05, 2017 0.1100 0.1100 0.1100 0.1100 4,000 +0.00(+0.00%)
Aug 31, 2017 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Aug 24, 2017 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Aug 23, 2017 0.1100 0.1100 0.1100 0.1100 1,500 +0.00(+0.00%)
Aug 22, 2017 0.1000 0.1100 0.1000 0.1100 4,200 +0.01(+4.76%)
Aug 21, 2017 0.1050 0.1050 0.1000 0.1050 15,000 +0.00(+0.00%)
Aug 18, 2017 0.1100 0.1200 0.1050 0.1050 160,000 -0.01(-4.55%)
Aug 17, 2017 0.1100 0.1100 0.1100 0.1100 50,000 +0.01(+4.76%)
Aug 15, 2017 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Aug 14, 2017 0.1100 0.1100 0.1100 0.1100 157,000 -0.01(-4.35%)
Aug 11, 2017 0.1100 0.1250 0.1100 0.1150 53,223 +0.01(+9.52%)
Aug 10, 2017 0.1100 0.1100 0.1050 0.1050 54,500 -0.01(-8.70%)
Aug 09, 2017 0.1200 0.1200 0.1150 0.1150 7,000 -0.00(-4.17%)
Aug 04, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 02, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 01, 2017 0.1250 0.1250 0.1200 0.1200 40,000 +0.00(+0.00%)
Jul 31, 2017 0.1250 0.1250 0.1200 0.1200 13,000 -0.01(-7.69%)
Jul 28, 2017 0.1200 0.1300 0.1200 0.1300 21,000 +0.00(+0.00%)
Jul 27, 2017 0.1200 0.1300 0.1200 0.1300 111,000 +0.01(+8.33%)
Jul 26, 2017 0.1250 0.1250 0.1200 0.1200 155,000 -0.01(-7.69%)
Jul 24, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 19, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 18, 2017 0.1300 0.1300 0.1300 0.1300 144,500 +0.00(+0.00%)
Jul 17, 2017 0.1300 0.1300 0.1300 0.1300 6,000 +0.01(+8.33%)
Jul 14, 2017 0.1250 0.1250 0.1200 0.1200 120,000 -0.01(-4.00%)
Jul 12, 2017 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jul 11, 2017 0.1400 0.1400 0.1300 0.1300 212,000 -0.01(-10.34%)
Jul 10, 2017 0.1350 0.1450 0.1300 0.1450 202,500 +0.00(+3.57%)
Jul 06, 2017 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jul 05, 2017 0.1350 0.1350 0.1350 0.1350 500 -0.01(-6.90%)
Jul 04, 2017 0.1450 0.1450 0.1400 0.1450 260,500 +0.00(+3.57%)
Jul 03, 2017 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 30, 2017 0.1400 0.1400 0.1400 0.1400 25,000 +0.00(+0.00%)
Jun 29, 2017 0.1450 0.1500 0.1400 0.1400 135,900 -0.01(-6.67%)
Jun 27, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 22, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 21, 2017 0.1600 0.1600 0.1400 0.1500 763,000 -0.03(-16.67%)
Jun 20, 2017 0.1650 0.1800 0.1600 0.1800 887,685 +0.01(+2.86%)
Jun 19, 2017 0.1750 0.1750 0.1750 0.1750 13,500 -0.01(-2.78%)
Jun 16, 2017 0.1700 0.1800 0.1700 0.1800 23,000 +0.01(+5.88%)
Jun 15, 2017 0.1700 0.1800 0.1600 0.1700 193,676 +0.00(+0.00%)
Jun 14, 2017 0.1700 0.1700 0.1600 0.1700 373,000 +0.00(+0.00%)
Jun 13, 2017 0.1600 0.1700 0.1600 0.1700 370,000 +0.01(+3.03%)
Jun 12, 2017 0.1650 0.1650 0.1650 0.1650 127,000 -0.02(-10.81%)
Jun 09, 2017 0.1700 0.1850 0.1600 0.1850 183,670 +0.01(+8.82%)
Jun 08, 2017 0.1700 0.1800 0.1600 0.1700 106,500 +0.00(+0.00%)
Jun 07, 2017 0.1650 0.1700 0.1650 0.1700 19,000 +0.01(+3.03%)
Jun 06, 2017 0.1700 0.1700 0.1650 0.1650 20,000 -0.01(-8.33%)
Jun 05, 2017 0.1700 0.1800 0.1700 0.1800 25,500 +0.01(+9.09%)
Jun 02, 2017 0.1700 0.1700 0.1650 0.1650 32,000 -0.01(-5.71%)
Jun 01, 2017 0.1800 0.1800 0.1750 0.1750 19,000 -0.01(-2.78%)
May 30, 2017 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
May 26, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 25, 2017 0.1950 0.1950 0.1900 0.1900 139,000 -0.01(-2.56%)
May 24, 2017 0.1850 0.1950 0.1850 0.1950 54,000 +0.01(+5.41%)
May 23, 2017 0.1800 0.1850 0.1800 0.1850 17,370 +0.01(+2.78%)
May 19, 2017 0.1800 0.1800 0.1800 0.1800 3,000 +0.00(+0.00%)
May 18, 2017 0.1900 0.1900 0.1800 0.1800 41,000 +0.00(+0.00%)
May 17, 2017 0.1900 0.1900 0.1800 0.1800 65,500 +0.00(+0.00%)
May 16, 2017 0.1800 0.1800 0.1800 0.1800 23,920 -0.03(-14.29%)
May 15, 2017 0.1750 0.2100 0.1700 0.2100 56,500 +0.01(+5.00%)
May 10, 2017 0.2000 0.2000 0.2000 166 +0.04(+21.21%)
May 09, 2017 0.1650 0.1750 0.1650 0.1650 15,000 -0.01(-5.71%)
May 08, 2017 0.1700 0.1850 0.1650 0.1750 141,800 +0.00(+0.00%)
May 05, 2017 0.1700 0.1850 0.1700 0.1750 56,500 +0.00(+2.94%)
May 04, 2017 0.1850 0.1850 0.1700 0.1700 60,000 -0.01(-5.56%)
May 03, 2017 0.2100 0.2100 0.1800 0.1800 24,300 -0.03(-14.29%)
May 02, 2017 0.2100 0.2100 0.2100 0.2100 11,800 +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.