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

(TSV: DFS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 28, 2017 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Dec 27, 2017 0.2900 0.2900 0.2850 0.2850 23,300 -0.01(-1.72%)
Dec 22, 2017 0.3100 0.3100 0.2900 0.2900 57,500 -0.02(-6.45%)
Dec 21, 2017 0.3000 0.3100 0.3000 0.3100 62,000 +0.01(+3.33%)
Dec 20, 2017 0.3000 0.3000 0.3000 0.3000 10,500 -0.01(-3.23%)
Dec 19, 2017 0.3000 0.3100 0.3000 0.3100 9,080 +0.02(+6.90%)
Dec 18, 2017 0.3100 0.3100 0.2900 0.2900 326,300 +0.00(+0.00%)
Dec 15, 2017 0.3500 0.3500 0.2900 0.2900 278,459 -0.04(-12.12%)
Dec 14, 2017 0.3950 0.3950 0.3000 0.3300 610,541 -0.07(-17.50%)
Dec 11, 2017 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Dec 08, 2017 0.3950 0.4200 0.3950 0.4200 62,170 +0.03(+7.69%)
Dec 07, 2017 0.3900 0.3900 0.3900 0.3900 7,500 +0.00(+0.00%)
Dec 06, 2017 0.3900 0.3900 0.3900 0.3900 15,450 +0.00(+0.00%)
Dec 05, 2017 0.3650 0.4000 0.3550 0.3900 51,075 +0.03(+8.33%)
Dec 04, 2017 0.3600 0.3600 0.3600 0.3600 5,000 +0.06(+20.00%)
Dec 01, 2017 0.2900 0.3000 0.2800 0.3000 89,600 +0.01(+3.45%)
Nov 30, 2017 0.3200 0.3200 0.2800 0.2900 124,654 -0.03(-9.38%)
Nov 29, 2017 0.3200 0.3300 0.3100 0.3200 66,500 -0.02(-5.88%)
Nov 28, 2017 0.3500 0.3500 0.3300 0.3400 68,700 -0.01(-2.86%)
Nov 27, 2017 0.3550 0.3600 0.3500 0.3500 34,500 +0.00(+0.00%)
Nov 24, 2017 0.3700 0.3700 0.3500 0.3500 66,830 -0.02(-5.41%)
Nov 23, 2017 0.3700 0.3750 0.3700 0.3700 44,500 +0.00(+0.00%)
Nov 22, 2017 0.3750 0.3750 0.3700 0.3700 54,500 -0.02(-5.13%)
Nov 21, 2017 0.3900 0.4000 0.3800 0.3900 62,453 +0.02(+5.41%)
Nov 20, 2017 0.3800 0.3800 0.3650 0.3700 27,370 -0.03(-7.50%)
Nov 17, 2017 0.3850 0.4000 0.3800 0.4000 23,000 +0.02(+5.26%)
Nov 16, 2017 0.4100 0.4100 0.3800 0.3800 7,500 -0.03(-7.32%)
Nov 15, 2017 0.4000 0.4100 0.4000 0.4100 10,000 +0.01(+2.50%)
Nov 14, 2017 0.4000 0.4300 0.4000 0.4000 21,000 +0.01(+2.56%)
Nov 13, 2017 0.3900 0.3900 0.3900 0.3900 21,526 +0.01(+2.63%)
Nov 09, 2017 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Nov 08, 2017 0.4000 0.4000 0.4000 0.4000 19,609 +0.04(+11.11%)
Nov 07, 2017 0.4200 0.5100 0.3600 0.3600 54,000 -0.04(-10.00%)
Nov 06, 2017 0.3950 0.4000 0.3950 0.4000 31,500 +0.02(+5.26%)
Nov 03, 2017 0.3800 0.3800 0.3800 0.3800 12,050 -0.02(-5.00%)
Nov 01, 2017 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Oct 31, 2017 0.3800 0.3800 0.3800 0.3800 10,000 +0.00(+0.00%)
Oct 30, 2017 0.3700 0.3800 0.3700 0.3800 20,000 -0.02(-5.00%)
Oct 27, 2017 0.4050 0.4050 0.4000 0.4000 41,500 -0.01(-1.23%)
Oct 26, 2017 0.4200 0.4200 0.4000 0.4050 14,000 +0.05(+12.50%)
Oct 25, 2017 0.3600 0.4000 0.3050 0.3600 27,368 -0.08(-17.24%)
Oct 24, 2017 0.4350 0.4350 0.4350 0.4350 1,000 +0.05(+14.47%)
Oct 23, 2017 0.4100 0.4100 0.3200 0.3800 91,475 -0.06(-13.64%)
Oct 20, 2017 0.4500 0.4500 0.4400 0.4400 52,500 +0.01(+2.33%)
Oct 19, 2017 0.4050 0.4300 0.4050 0.4300 56,231 +0.03(+7.50%)
Oct 18, 2017 0.4500 0.4500 0.4000 0.4000 70,500 -0.05(-12.09%)
Oct 17, 2017 0.5200 0.5300 0.4550 0.4550 14,172 -0.03(-7.14%)
Oct 16, 2017 0.4900 0.4900 0.4900 0.4900 2,450 +0.01(+2.08%)
Oct 13, 2017 0.4800 0.4800 0.4800 0.4800 12,000 +0.00(+0.00%)
Oct 12, 2017 0.4800 0.4800 0.4800 0.4800 12,000 -0.05(-9.43%)
Oct 11, 2017 0.5000 0.5300 0.4900 0.5300 22,000 +0.05(+10.42%)
Oct 05, 2017 0.4800 0.4800 0.4800 0 -0.06(-11.11%)
Oct 03, 2017 0.5400 0.5400 0.5400 163 +0.08(+16.13%)
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.