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

(TSV: DVG )

0.0050 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 30, 2015 0.4700 0.5400 0.4600 0.4650 401,070 +0.01(+1.09%)
Apr 29, 2015 0.3900 0.4650 0.3900 0.4600 1,163,779 +0.07(+16.46%)
Apr 28, 2015 0.3500 0.3950 0.3500 0.3950 291,400 +0.04(+11.27%)
Apr 27, 2015 0.3500 0.3550 0.3400 0.3550 260,500 +0.00(+0.00%)
Apr 24, 2015 0.3500 0.3550 0.3450 0.3550 53,000 +0.01(+4.41%)
Apr 23, 2015 0.3400 0.3500 0.3400 0.3400 210,300 -0.01(-2.86%)
Apr 22, 2015 0.3500 0.3500 0.2750 0.3500 677,030 +0.00(+0.00%)
Apr 21, 2015 0.3500 0.3500 0.3500 0.3500 3,000 -0.01(-1.41%)
Apr 20, 2015 0.3500 0.3550 0.3500 0.3550 47,600 +0.01(+1.43%)
Apr 17, 2015 0.3600 0.3600 0.3500 0.3500 128,899 -0.03(-7.89%)
Apr 16, 2015 0.3500 0.3800 0.3500 0.3800 260,947 +0.03(+8.57%)
Apr 15, 2015 0.3200 0.3500 0.3100 0.3500 188,800 +0.02(+7.69%)
Apr 14, 2015 0.3250 0.3250 0.3000 0.3250 134,000 -0.01(-1.52%)
Apr 13, 2015 0.3100 0.3300 0.3000 0.3300 526,500 +0.02(+4.76%)
Apr 10, 2015 0.3200 0.3200 0.3150 0.3150 11,947 -0.01(-1.56%)
Apr 09, 2015 0.3150 0.3200 0.3150 0.3200 20,100 +0.01(+1.59%)
Apr 08, 2015 0.3200 0.3250 0.3100 0.3150 43,500 -0.01(-1.56%)
Apr 07, 2015 0.3350 0.3400 0.3100 0.3200 135,000 -0.02(-4.48%)
Apr 06, 2015 0.3350 0.3350 0.3350 0.3350 18,666 +0.00(+0.00%)
Apr 02, 2015 0.3350 0.3350 0.3350 0 -0.01(-1.47%)
Apr 01, 2015 0.3450 0.3450 0.3350 0.3400 33,500 +0.00(+0.00%)
Mar 31, 2015 0.3500 0.3500 0.3350 0.3400 76,600 -0.01(-2.86%)
Mar 30, 2015 0.3500 0.3650 0.3500 0.3500 297,876 -0.01(-2.78%)
Mar 27, 2015 0.3550 0.3600 0.3500 0.3600 69,110 +0.00(+0.00%)
Mar 26, 2015 0.3850 0.3850 0.3600 0.3600 218,450 -0.03(-6.49%)
Mar 25, 2015 0.3850 0.3950 0.3800 0.3850 22,530 +0.00(+0.00%)
Mar 24, 2015 0.3750 0.3900 0.3650 0.3850 341,000 +0.01(+1.32%)
Mar 23, 2015 0.3850 0.3850 0.3750 0.3800 162,400 -0.02(-3.80%)
Mar 20, 2015 0.3800 0.4000 0.3650 0.3950 745,150 +0.02(+3.95%)
Mar 19, 2015 0.3450 0.3800 0.3450 0.3800 292,914 +0.05(+16.92%)
Mar 18, 2015 0.3300 0.3300 0.3000 0.3250 211,100 +0.00(+0.00%)
Mar 17, 2015 0.3300 0.3300 0.3250 0.3250 16,990 +0.02(+4.84%)
Mar 16, 2015 0.3200 0.3200 0.3100 0.3100 15,000 -0.02(-6.06%)
Mar 13, 2015 0.3450 0.3450 0.3300 0.3300 61,000 -0.01(-2.94%)
Mar 11, 2015 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Mar 10, 2015 0.3800 0.3800 0.3200 0.3300 107,051 -0.04(-10.81%)
Mar 09, 2015 0.3500 0.3700 0.3350 0.3700 66,825 -0.01(-1.33%)
Mar 06, 2015 0.3500 0.3800 0.3200 0.3750 263,575 +0.01(+1.35%)
Mar 05, 2015 0.3500 0.3700 0.3200 0.3700 543,500 +0.02(+4.23%)
Mar 04, 2015 0.3550 0.3350 0.3550 243,038 +0.02(+5.97%)
Mar 03, 2015 0.3400 0.3400 0.3150 0.3350 150,543 -0.01(-1.47%)
Mar 02, 2015 0.3250 0.3400 0.3100 0.3400 105,869 +0.01(+3.03%)
Feb 27, 2015 0.3100 0.3300 0.3100 0.3300 192,500 +0.01(+3.13%)
Feb 26, 2015 0.3100 0.3200 0.3200 84,950 +0.01(+3.23%)
Feb 25, 2015 0.3350 0.3350 0.3350 0.3100 18,185 +0.00(+0.00%)
Feb 24, 2015 0.3150 0.3300 0.3000 0.3100 88,300 +0.03(+8.77%)
Feb 23, 2015 0.3700 0.3700 0.2700 0.2850 813,463 -0.07(-18.57%)
Feb 20, 2015 0.3250 0.3600 0.3200 0.3500 371,300 +0.03(+9.37%)
Feb 19, 2015 0.3000 0.3300 0.3000 0.3200 80,335 -0.02(-4.48%)
Feb 18, 2015 0.2800 0.3350 0.2800 0.3350 166,500 +0.06(+21.82%)
Feb 17, 2015 0.3000 0.3000 0.2750 0.2750 100,535 -0.02(-8.33%)
Feb 13, 2015 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Feb 12, 2015 0.2900 0.2900 0.2900 0.2900 5,000 +0.00(+0.00%)
Feb 11, 2015 0.2800 0.2900 0.2750 0.2900 273,500 -0.01(-3.33%)
Feb 10, 2015 0.3050 0.3050 0.2950 0.3000 234,000 -0.03(-9.09%)
Feb 09, 2015 0.3300 0.3300 0.3000 0.3300 45,000 +0.01(+3.13%)
Feb 06, 2015 0.3300 0.3300 0.2950 0.3200 121,500 -0.01(-3.03%)
Feb 05, 2015 0.3200 0.3400 0.3000 0.3300 610,900 +0.02(+6.45%)
Feb 04, 2015 0.2950 0.3200 0.2500 0.3100 473,483 +0.01(+3.33%)
Feb 03, 2015 0.2750 0.3000 0.2750 0.3000 99,975 +0.02(+7.14%)
Feb 02, 2015 0.2800 0.2800 0.2750 0.2800 153,500 -0.00(-1.75%)
Jan 30, 2015 0.2800 0.2850 0.2800 0.2850 56,400 +0.01(+3.64%)
Jan 29, 2015 0.2600 0.2750 0.2500 0.2750 233,111 +0.00(+0.00%)
Jan 28, 2015 0.2500 0.2800 0.2500 0.2750 244,333 +0.03(+10.00%)
Jan 27, 2015 0.2300 0.2500 0.2300 0.2500 94,000 +0.03(+13.64%)
Jan 26, 2015 0.2300 0.2400 0.2200 0.2200 101,500 -0.01(-2.22%)
Jan 23, 2015 0.2200 0.2250 0.2100 0.2250 88,500 +0.02(+9.76%)
Jan 22, 2015 0.2050 0.2100 0.2000 0.2050 403,500 +0.01(+7.89%)
Jan 21, 2015 0.1950 0.1950 0.1900 0.1900 18,000 -0.01(-7.32%)
Jan 20, 2015 0.2100 0.2100 0.2050 0.2050 16,000 +0.00(+2.50%)
Jan 19, 2015 0.2150 0.2150 0.2000 0.2000 47,800 +0.00(+0.00%)
Jan 16, 2015 0.2000 0.2000 0.2000 0.2000 88,500 +0.01(+5.26%)
Jan 15, 2015 0.2000 0.2000 0.1900 0.1900 92,000 -0.01(-5.00%)
Jan 14, 2015 0.1900 0.2000 0.1900 0.2000 44,000 +0.01(+5.26%)
Jan 13, 2015 0.1900 0.1900 0.1900 0.1900 75,000 +0.00(+0.00%)
Jan 12, 2015 0.2000 0.2100 0.1900 0.1900 91,000 -0.01(-5.00%)
Jan 09, 2015 0.2000 0.2000 0.2000 0.2000 44,500 +0.00(+0.00%)
Jan 08, 2015 0.1900 0.2200 0.1900 0.2000 75,598 +0.02(+11.11%)
Jan 06, 2015 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jan 05, 2015 0.2000 0.2100 0.1900 0.1900 39,500 -0.01(-2.56%)
Jan 02, 2015 0.1950 0.1950 0.1950 0.1950 1,000 +0.00(+0.00%)
Dec 31, 2014 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Dec 29, 2014 0.1850 0.1850 0.1850 0 -0.05(-19.57%)
Dec 24, 2014 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Dec 23, 2014 0.1800 0.2200 0.1700 0.2200 55,000 +0.02(+10.00%)
Dec 22, 2014 0.2250 0.2300 0.2000 0.2000 75,789 +0.00(+0.00%)
Dec 19, 2014 0.2000 0.2000 0.2000 0.2000 26,000 +0.03(+17.65%)
Dec 18, 2014 0.1700 0.1700 0.1650 0.1700 26,000 -0.00(-2.86%)
Dec 17, 2014 0.1500 0.1750 0.1500 0.1750 75,000 +0.03(+25.00%)
Dec 16, 2014 0.1400 0.1400 56,000 +0.01(+7.69%)
Dec 15, 2014 0.1500 0.1500 0.1300 0.1300 67,866 -0.02(-13.33%)
Dec 12, 2014 0.1450 0.2000 0.1450 0.1500 42,500 -0.02(-11.76%)
Dec 10, 2014 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Dec 09, 2014 0.1650 0.1650 0.1650 0.1650 22,000 +0.00(+0.00%)
Dec 08, 2014 0.1550 0.1700 0.1500 0.1650 52,000 -0.02(-13.16%)
Dec 04, 2014 0.1900 0.1900 0.1900 0 -0.01(-7.32%)
Dec 03, 2014 0.2250 0.2250 0.2050 0.2050 8,000 -0.02(-8.89%)
Dec 02, 2014 0.2250 0.2250 0.2250 0.2250 4,500 +0.01(+4.65%)
Dec 01, 2014 0.2300 0.2300 0.2150 0.2150 131,000 -0.02(-6.52%)
Nov 28, 2014 0.2300 0.2300 0.2300 0.2300 19,000 -0.03(-11.54%)
Nov 27, 2014 0.2200 0.2700 0.2000 0.2600 105,900 +0.04(+18.18%)
Nov 26, 2014 0.2700 0.2700 0.2100 0.2200 381,118 -0.06(-21.43%)
Nov 25, 2014 0.2750 0.2800 0.2650 0.2800 99,000 +0.00(+0.00%)
Nov 24, 2014 0.2800 0.2800 0.2750 0.2800 57,000 -0.01(-3.45%)
Nov 21, 2014 0.2800 0.2900 0.2800 0.2900 32,000 +0.00(+0.00%)
Nov 20, 2014 0.2900 0.2900 0.2900 0.2900 34,800 +0.01(+3.57%)
Nov 19, 2014 0.3000 0.3000 0.2750 0.2800 99,800 -0.02(-6.67%)
Nov 18, 2014 0.2850 0.3000 0.2850 0.3000 103,766 +0.01(+1.69%)
Nov 17, 2014 0.3050 0.3050 0.2950 0.2950 50,000 -0.02(-4.84%)
Nov 14, 2014 0.3100 0.3150 0.3100 0.3100 31,250 -0.01(-1.59%)
Nov 13, 2014 0.2900 0.3150 0.2900 0.3150 53,732 +0.01(+1.61%)
Nov 12, 2014 0.3100 0.3100 0.3050 0.3100 8,000 +0.01(+3.33%)
Nov 11, 2014 0.2900 0.3000 0.2900 0.3000 25,577 +0.01(+3.45%)
Nov 10, 2014 0.2900 0.2900 0.2900 0.2900 3,000 +0.00(+0.00%)
Nov 07, 2014 0.2950 0.2950 0.2900 0.2900 70,833 +0.00(+0.00%)
Nov 06, 2014 0.2900 0.2900 0.2900 0.2900 25,077 +0.01(+3.57%)
Nov 05, 2014 0.2700 0.2800 0.2700 0.2800 7,050 -0.00(-1.75%)
Nov 04, 2014 0.2850 0.2850 0.2850 0.2850 60,000 +0.00(+0.00%)
Nov 03, 2014 0.2850 0.2850 0.2850 0.2850 10,000 -0.01(-1.72%)
Oct 31, 2014 0.3000 0.3000 0.2900 0.2900 34,000 +0.00(+0.00%)
Oct 30, 2014 0.3000 0.3000 0.2900 0.2900 7,166 -0.01(-3.33%)
Oct 29, 2014 0.3100 0.3100 0.2900 0.3000 132,200 -0.01(-3.23%)
Oct 27, 2014 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Oct 24, 2014 0.3100 0.3100 0.3100 0.3100 30,000 +0.00(+0.00%)
Oct 23, 2014 0.3000 0.3150 0.3000 0.3100 115,665 +0.02(+6.90%)
Oct 22, 2014 0.3000 0.3000 0.2900 0.2900 27,883 -0.01(-3.33%)
Oct 21, 2014 0.3000 0.3000 0.3000 0.3000 3,783 +0.01(+3.45%)
Oct 20, 2014 0.3000 0.3000 0.2800 0.2900 840,000 +0.01(+3.57%)
Oct 17, 2014 0.3100 0.3100 0.2800 0.2800 48,957 -0.02(-6.67%)
Oct 16, 2014 0.3000 0.3100 0.3000 0.3000 96,451 +0.02(+5.26%)
Oct 15, 2014 0.2850 0.2850 0.2700 0.2850 103,180 +0.00(+0.00%)
Oct 14, 2014 0.2800 0.2850 0.2800 0.2850 73,000 -0.02(-5.00%)
Oct 10, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 09, 2014 0.3000 0.3000 0.3000 0.3000 20,600 +0.00(+0.00%)
Oct 08, 2014 0.3000 0.3000 0.3000 0.3000 134,500 +0.00(+0.00%)
Oct 07, 2014 0.3350 0.3350 0.3000 0.3000 240,000 -0.02(-6.25%)
Oct 06, 2014 0.3350 0.3350 0.3200 0.3200 40,433 -0.01(-3.03%)
Oct 03, 2014 0.3200 0.3300 0.3200 0.3300 18,000 +0.01(+3.13%)
Oct 02, 2014 0.3300 0.3300 0.3200 0.3200 29,000 -0.01(-3.03%)
Oct 01, 2014 0.3300 0.3300 0.3300 0.3300 50,000 +0.00(+0.00%)
Sep 30, 2014 0.3300 0.3300 0.3300 0.3300 25,450 +0.00(+0.00%)
Sep 29, 2014 0.3300 0.3300 0.3200 0.3300 178,100 -0.01(-2.94%)
Sep 26, 2014 0.3200 0.3400 0.3200 0.3400 120,000 +0.02(+6.25%)
Sep 25, 2014 0.3250 0.3250 0.3100 0.3200 120,650 +0.00(+0.00%)
Sep 24, 2014 0.3400 0.3400 0.3200 0.3200 239,000 +0.00(+0.00%)
Sep 23, 2014 0.3200 0.3200 0.3200 0.3200 135,500 -0.01(-3.03%)
Sep 22, 2014 0.3300 0.3300 0.3300 0.3300 10,500 +0.00(+0.00%)
Sep 19, 2014 0.3300 0.3300 0.3300 0.3300 50,000 -0.01(-2.94%)
Sep 18, 2014 0.3100 0.3500 0.3100 0.3400 117,500 +0.04(+13.33%)
Sep 17, 2014 0.3100 0.3100 0.3000 0.3000 61,500 -0.01(-3.23%)
Sep 16, 2014 0.3200 0.3200 0.3100 0.3100 21,470 +0.00(+0.00%)
Sep 15, 2014 0.3050 0.3200 0.3050 0.3100 78,000 +0.01(+1.64%)
Sep 12, 2014 0.3050 0.3050 0.3050 0.3050 40,000 -0.02(-4.69%)
Sep 11, 2014 0.3250 0.3250 0.3000 0.3200 300,000 -0.01(-3.03%)
Sep 10, 2014 0.3300 0.3000 0.3300 155,500 +0.03(+10.00%)
Sep 09, 2014 0.3050 0.3050 0.3000 0.3000 68,650 -0.01(-1.64%)
Sep 08, 2014 0.3050 0.3050 0.3050 0.3050 51,000 -0.01(-1.61%)
Sep 05, 2014 0.3100 0.3200 0.3100 0.3100 60,075 +0.01(+3.33%)
Sep 04, 2014 0.3100 0.3100 0.3000 0.3000 42,166 -0.01(-3.23%)
Sep 03, 2014 0.3000 0.3100 0.3000 0.3100 46,500 +0.00(+0.00%)
Sep 02, 2014 0.3100 0.3100 0.3100 0.3100 30,000 +0.00(+0.00%)
Aug 29, 2014 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Aug 28, 2014 0.3000 0.3100 0.3000 0.3050 75,275 -0.01(-1.61%)
Aug 27, 2014 0.3100 0.3000 0.3100 109,650 +0.01(+3.33%)
Aug 26, 2014 0.3000 0.3000 0.2900 0.3000 52,666 +0.00(+0.00%)
Aug 25, 2014 0.3000 0.3000 0.2900 0.3000 151,000 -0.02(-6.25%)
Aug 22, 2014 0.3050 0.3200 0.3000 0.3200 165,000 +0.02(+6.67%)
Aug 21, 2014 0.3000 0.3100 0.3000 0.3000 186,200 -0.01(-1.64%)
Aug 20, 2014 0.3050 0.3050 61,500 -0.02(-4.69%)
Aug 19, 2014 0.3200 0.3200 0.3200 0.3200 1,500 +0.02(+4.92%)
Aug 18, 2014 0.3050 0.3050 0.3050 0.3050 36,733 +0.00(+0.00%)
Aug 15, 2014 0.3200 0.3050 0.3050 101,500 +0.00(+0.00%)
Aug 14, 2014 0.3150 0.3150 0.3050 0.3050 236,250 -0.03(-7.58%)
Aug 13, 2014 0.3200 0.3300 0.3200 0.3300 25,000 +0.00(+0.00%)
Aug 12, 2014 0.3050 0.3300 0.3050 0.3300 4,900 +0.02(+6.45%)
Aug 11, 2014 0.3100 0.3100 0.3100 0.3100 70,000 +0.00(+0.00%)
Aug 08, 2014 0.3100 0.3100 0.3100 0.3100 29,000 +0.00(+0.00%)
Aug 07, 2014 0.3200 0.3200 0.3050 0.3100 74,375 -0.01(-3.13%)
Aug 06, 2014 0.3200 0.3200 0.3200 0.3200 34,833 -0.01(-3.03%)
Aug 05, 2014 0.3300 0.3300 0.3300 0.3300 96,450 +0.00(+0.00%)
Aug 01, 2014 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
Jul 31, 2014 0.3400 0.3400 0.3350 0.3350 45,000 +0.00(+0.00%)
Jul 30, 2014 0.3600 0.3600 0.3350 0.3350 27,700 +0.00(+0.00%)
Jul 29, 2014 0.3400 0.3500 0.3350 0.3350 123,000 -0.01(-1.47%)
Jul 28, 2014 0.3600 0.3600 0.3400 0.3400 25,500 -0.01(-2.86%)
Jul 25, 2014 0.3400 0.3500 0.3400 0.3500 231,000 +0.00(+0.00%)
Jul 24, 2014 0.3450 0.3650 0.3450 0.3500 60,500 -0.01(-2.78%)
Jul 23, 2014 0.3600 0.3600 0.3600 0.3600 1,200 -0.01(-1.37%)
Jul 22, 2014 0.3450 0.3650 0.3400 0.3650 28,333 -0.01(-1.35%)
Jul 21, 2014 0.3350 0.3700 0.3350 0.3700 130,120 +0.00(+0.00%)
Jul 18, 2014 0.3350 0.3700 0.3350 0.3700 6,100 +0.03(+8.82%)
Jul 17, 2014 0.3450 0.3450 0.3400 0.3400 156,500 +0.00(+0.00%)
Jul 16, 2014 0.3450 0.3500 0.3400 0.3400 37,064 -0.00(-1.45%)
Jul 15, 2014 0.3400 0.3500 0.3400 0.3450 171,000 +0.00(+1.47%)
Jul 14, 2014 0.3400 0.3400 0.3400 0.3400 95,333 +0.00(+0.00%)
Jul 10, 2014 0.3400 0.3400 0 +0.00(+0.00%)
Jul 09, 2014 0.3400 0.3400 0.3400 0.3400 29,000 +0.00(+0.00%)
Jul 08, 2014 0.3400 0.3500 0.3400 0.3400 22,000 +0.00(+0.00%)
Jul 07, 2014 0.3450 0.3500 0.3400 0.3400 61,500 -0.03(-9.33%)
Jul 04, 2014 0.3750 0.3750 0.3750 0.3750 9,608 +0.03(+7.14%)
Jul 03, 2014 0.3500 0.3500 0.3500 0.3500 17,500 +0.01(+2.94%)
Jul 02, 2014 0.3750 0.3750 0.3400 0.3400 98,800 -0.03(-9.33%)
Jun 30, 2014 0.3750 0.3750 0.3750 0 +0.03(+10.29%)
Jun 27, 2014 0.3500 0.3500 0.3400 0.3400 46,250 -0.02(-5.56%)
Jun 26, 2014 0.3600 0.3600 0.3600 0.3600 5,000 +0.00(+0.00%)
Jun 25, 2014 0.3600 0.3600 0.3600 0.3600 12,500 -0.04(-8.86%)
Jun 24, 2014 0.3700 0.4000 0.3700 0.3950 63,082 +0.03(+6.76%)
Jun 23, 2014 0.3600 0.3700 0.3600 0.3700 4,500 +0.00(+0.00%)
Jun 20, 2014 0.3600 0.3700 0.3500 0.3700 37,000 +0.01(+1.37%)
Jun 19, 2014 0.3600 0.3650 0.3600 0.3650 140,000 -0.01(-1.35%)
Jun 18, 2014 0.3300 0.3700 0.3300 0.3700 162,096 +0.02(+4.23%)
Jun 17, 2014 0.3500 0.3600 0.3300 0.3550 31,000 +0.01(+1.43%)
Jun 16, 2014 0.3400 0.3500 0.3400 0.3500 24,500 +0.01(+2.94%)
Jun 13, 2014 0.3400 0.3500 0.3250 0.3400 25,900 +0.02(+6.25%)
Jun 12, 2014 0.3250 0.3250 0.3200 0.3200 23,000 -0.03(-8.57%)
Jun 11, 2014 0.3400 0.3500 0.3400 0.3500 15,000 +0.03(+9.37%)
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.