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 (%)
Apr 30, 2019 0.1000 0.1000 0.0950 0.0950 18,500 -0.01(-9.52%)
Apr 29, 2019 0.1050 0.1050 0.1050 0.1050 95,000 +0.00(+0.00%)
Apr 26, 2019 0.1050 0.1050 0.1050 0.1050 100,000 +0.00(+0.00%)
Apr 25, 2019 0.1050 0.1050 0.1000 0.1050 101,499 -0.01(-4.55%)
Apr 24, 2019 0.1050 0.1100 0.1050 0.1100 13,050 +0.01(+4.76%)
Apr 23, 2019 0.1050 0.1050 0.1050 0.1050 29,000 +0.00(+0.00%)
Apr 22, 2019 0.1050 0.1050 0.1000 0.1050 45,000 -0.01(-12.50%)
Apr 18, 2019 0.1200 0.1200 0.1200 0 +0.02(+26.32%)
Apr 17, 2019 0.1000 0.1000 0.0950 0.0950 15,000 -0.01(-5.00%)
Apr 16, 2019 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Apr 12, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 10, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 08, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 05, 2019 0.1000 0.1000 0.1000 0.1000 111,000 -0.00(-4.76%)
Apr 04, 2019 0.0900 0.1050 0.0900 0.1050 156,000 +0.01(+16.67%)
Apr 03, 2019 0.0800 0.0950 0.0750 0.0900 1,045,000 +0.01(+12.50%)
Apr 02, 2019 0.0850 0.0850 0.0800 0.0800 20,000 -0.01(-11.11%)
Apr 01, 2019 0.0900 0.0900 0.0850 0.0900 24,000 +0.00(+0.00%)
Mar 28, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 25, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 19, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 18, 2019 0.0900 0.0900 0.0900 0.0900 1,800 +0.00(+0.00%)
Mar 15, 2019 0.0950 0.0950 0.0900 0.0900 11,500 -0.01(-10.00%)
Mar 14, 2019 0.1000 0.1000 0.1000 0.1000 40,000 +0.01(+11.11%)
Mar 08, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 07, 2019 0.0850 0.0850 0.0850 0.0850 54,000 -0.00(-5.56%)
Mar 06, 2019 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Mar 05, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Mar 04, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Mar 01, 2019 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+0.00%)
Feb 28, 2019 0.0900 0.0900 0.0900 0.0900 84,962 +0.00(+0.00%)
Feb 27, 2019 0.0900 0.0900 0.0900 0.0900 7,400 -0.01(-5.26%)
Feb 26, 2019 0.0950 0.0950 0.0950 60 +0.00(+0.00%)
Feb 25, 2019 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Feb 22, 2019 0.0950 0.0950 0.0950 7 +0.00(+0.00%)
Feb 21, 2019 0.0950 0.0950 0.0950 0.0950 5,500 +0.01(+5.56%)
Feb 19, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Feb 15, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 14, 2019 0.0900 0.0900 0.0900 0.0900 120,000 +0.01(+12.50%)
Feb 13, 2019 0.0900 0.0900 0.0800 0.0800 33,000 -0.01(-5.88%)
Feb 11, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 08, 2019 0.0900 0.0900 0.0900 0.0900 75,000 -0.01(-5.26%)
Feb 07, 2019 0.0750 0.0950 0.0750 0.0950 106,534 +0.02(+35.71%)
Feb 06, 2019 0.0700 0.0700 0.0700 0.0700 41,500 +0.00(+0.00%)
Feb 05, 2019 0.0750 0.0750 0.0700 0.0700 96,000 -0.00(-6.67%)
Feb 04, 2019 0.0750 0.0750 0.0750 0.0750 32,823 -0.01(-6.25%)
Feb 01, 2019 0.0800 0.0800 0.0800 0.0800 88,999 +0.01(+6.67%)
Jan 31, 2019 0.0800 0.0800 0.0700 0.0750 415,700 -0.01(-6.25%)
Jan 30, 2019 0.0800 0.0800 0.0750 0.0800 51,560 +0.00(+0.00%)
Jan 29, 2019 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-5.88%)
Jan 25, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 24, 2019 0.0850 0.0850 0.0850 0.0850 5,080 +0.01(+13.33%)
Jan 23, 2019 0.0750 0.0750 0.0750 0.0750 2,075 +0.00(+7.14%)
Jan 17, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 16, 2019 0.0650 0.0700 0.0650 0.0700 284,000 +0.01(+7.69%)
Jan 15, 2019 0.0700 0.0700 0.0600 0.0650 554,500 +0.00(+0.00%)
Jan 14, 2019 0.0800 0.0800 0.0650 0.0650 125,000 -0.02(-27.78%)
Jan 11, 2019 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+0.00%)
Jan 08, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jan 03, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 02, 2019 0.0800 0.0800 0.0800 0.0800 22,433 +0.01(+6.67%)
Dec 31, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Dec 21, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 20, 2018 0.0850 0.0850 0.0800 0.0800 7,000 -0.01(-5.88%)
Dec 18, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 17, 2018 0.0900 0.0900 0.0850 0.0850 41,000 -0.00(-5.56%)
Dec 14, 2018 0.0950 0.0950 0.0900 0.0900 14,000 -0.01(-5.26%)
Dec 11, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 10, 2018 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Dec 07, 2018 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Dec 06, 2018 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Dec 04, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 30, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 28, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Nov 27, 2018 0.0900 0.0900 0.0900 0.0900 46,000 -0.01(-10.00%)
Nov 26, 2018 0.1050 0.1050 0.1000 0.1000 75,500 -0.00(-4.76%)
Nov 23, 2018 0.1050 0.1050 0.1050 0.1050 4,000 -0.01(-4.55%)
Nov 21, 2018 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Nov 20, 2018 0.1100 0.1100 0.1000 0.1050 79,500 -0.01(-4.55%)
Nov 19, 2018 0.1100 0.1100 0.1100 0.1100 42,000 +0.00(+0.00%)
Nov 16, 2018 0.1100 0.1100 0.1100 55 +0.00(+0.00%)
Nov 15, 2018 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Nov 14, 2018 0.1150 0.1150 0.1000 0.1100 124,000 -0.01(-4.35%)
Nov 13, 2018 0.1100 0.1150 0.1100 0.1150 42,500 +0.01(+4.55%)
Nov 12, 2018 0.1200 0.1200 0.1100 0.1100 47,500 -0.01(-4.35%)
Nov 09, 2018 0.1100 0.1150 0.1100 0.1150 110,000 +0.01(+4.55%)
Nov 08, 2018 0.1150 0.1300 0.1100 0.1100 157,750 +0.00(+0.00%)
Nov 07, 2018 0.1150 0.1150 0.1100 0.1100 34,100 +0.00(+0.00%)
Nov 05, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 02, 2018 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Oct 31, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 30, 2018 0.1150 0.1150 0.1100 0.1100 14,000 +0.00(+0.00%)
Oct 29, 2018 0.1200 0.1200 0.1000 0.1100 219,000 -0.01(-12.00%)
Oct 26, 2018 0.1300 0.1300 0.1250 0.1250 29,500 +0.00(+0.00%)
Oct 25, 2018 0.1350 0.1350 0.1250 0.1250 50,500 -0.01(-7.41%)
Oct 24, 2018 0.1350 0.1350 0.1300 0.1350 23,000 +0.00(+0.00%)
Oct 23, 2018 0.1350 0.1350 0.1350 0.1350 642 -0.01(-3.57%)
Oct 22, 2018 0.1450 0.1450 0.1400 0.1400 53,500 +0.01(+3.70%)
Oct 19, 2018 0.1400 0.1400 0.1350 0.1350 20,000 -0.01(-3.57%)
Oct 18, 2018 0.1400 0.1400 0.1400 0.1400 36,000 -0.00(-3.45%)
Oct 17, 2018 0.1400 0.1450 0.1400 0.1450 63,500 +0.01(+11.54%)
Oct 15, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Oct 12, 2018 0.1400 0.1400 0.1400 0.1400 100,000 +0.00(+0.00%)
Oct 11, 2018 0.1400 0.1400 0.1400 0.1400 81,000 +0.00(+0.00%)
Oct 10, 2018 0.1450 0.1450 0.1400 0.1400 25,500 -0.00(-3.45%)
Oct 09, 2018 0.1450 0.1450 0.1450 0.1450 104,000 +0.00(+0.00%)
Oct 05, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 04, 2018 0.1450 0.1450 0.1450 0.1450 80,000 -0.01(-3.33%)
Oct 02, 2018 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Oct 01, 2018 0.1500 0.1500 0.1450 0.1450 135,250 +0.00(+0.00%)
Sep 28, 2018 0.1500 0.1500 0.1400 0.1450 162,998 -0.01(-3.33%)
Sep 27, 2018 0.1600 0.1600 0.1500 0.1500 143,500 -0.01(-3.23%)
Sep 26, 2018 0.1550 0.1600 0.1500 0.1550 301,665 +0.01(+6.90%)
Sep 25, 2018 0.1600 0.1600 0.1450 0.1450 42,500 -0.02(-9.38%)
Sep 24, 2018 0.1600 0.1600 0.1550 0.1600 68,550 +0.00(+0.00%)
Sep 21, 2018 0.1350 0.1600 0.1350 0.1600 192,504 +0.02(+10.34%)
Sep 20, 2018 0.1300 0.1450 0.1250 0.1450 67,000 +0.00(+0.00%)
Sep 19, 2018 0.1400 0.1450 0.1250 0.1450 164,279 +0.00(+3.57%)
Sep 18, 2018 0.1450 0.1450 0.1400 0.1400 18,000 +0.00(+0.00%)
Sep 17, 2018 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Sep 14, 2018 0.1350 0.1400 0.1350 0.1400 43,392 +0.00(+0.00%)
Sep 13, 2018 0.1350 0.1400 0.1300 0.1400 35,000 +0.01(+3.70%)
Sep 12, 2018 0.1350 0.1350 0.1250 0.1350 67,500 +0.00(+0.00%)
Sep 07, 2018 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Sep 06, 2018 0.1300 0.1300 0.1300 0.1300 25,500 +0.00(+0.00%)
Sep 04, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Aug 31, 2018 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Aug 30, 2018 0.1300 0.1300 0.1300 0.1300 70,000 -0.01(-3.70%)
Aug 29, 2018 0.1350 0.1350 0.1350 0.1350 30,000 +0.01(+3.85%)
Aug 28, 2018 0.1350 0.1350 0.1300 0.1300 105,000 -0.01(-3.70%)
Aug 27, 2018 0.1350 0.1350 0.1350 0.1350 7,500 +0.00(+0.00%)
Aug 24, 2018 0.1350 0.1350 0.1350 0.1350 45,000 +0.01(+3.85%)
Aug 22, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 21, 2018 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Aug 20, 2018 0.1300 0.1300 0.1300 0.1300 28,000 +0.00(+0.00%)
Aug 17, 2018 0.1350 0.1350 0.1300 0.1300 45,000 -0.01(-10.34%)
Aug 15, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 14, 2018 0.1400 0.1450 0.1400 0.1450 22,225 +0.00(+3.57%)
Aug 13, 2018 0.1400 0.1400 0.1400 0.1400 20,750 -0.00(-3.45%)
Aug 10, 2018 0.1500 0.1500 0.1450 0.1450 167,998 +0.00(+0.00%)
Aug 09, 2018 0.1450 0.1450 0.1400 0.1450 51,000 +0.00(+3.57%)
Aug 08, 2018 0.1500 0.1500 0.1400 0.1400 70,000 -0.01(-6.67%)
Aug 07, 2018 0.1550 0.1550 0.1500 0.1500 302,400 +0.00(+0.00%)
Aug 03, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Aug 02, 2018 0.1550 0.1600 0.1550 0.1550 86,000 +0.01(+3.33%)
Aug 01, 2018 0.1500 0.1500 0.1500 0.1500 50,000 +0.00(+0.00%)
Jul 31, 2018 0.1500 0.1500 0.1450 0.1500 133,500 +0.00(+0.00%)
Jul 30, 2018 0.1450 0.1500 0.1450 0.1500 445,500 +0.01(+3.45%)
Jul 27, 2018 0.1450 0.1450 0.1450 0.1450 15,500 -0.01(-3.33%)
Jul 26, 2018 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Jul 25, 2018 0.1500 0.1500 0.1500 0.1500 637,000 +0.00(+0.00%)
Jul 24, 2018 0.1500 0.1500 0.1500 0.1500 327,500 -0.01(-3.23%)
Jul 23, 2018 0.1550 0.1550 0.1500 0.1550 621,000 +0.00(+0.00%)
Jul 20, 2018 0.1550 0.1550 0.1550 0.1550 33,000 +0.00(+0.00%)
Jul 19, 2018 0.1550 0.1550 0.1500 0.1550 415,000 +0.00(+0.00%)
Jul 18, 2018 0.1550 0.1550 0.1550 0.1550 65,462 +0.00(+0.00%)
Jul 17, 2018 0.1600 0.1600 0.1550 0.1550 204,500 +0.00(+0.00%)
Jul 16, 2018 0.1550 0.1550 0.1550 0.1550 141,300 +0.00(+0.00%)
Jul 13, 2018 0.1550 0.1550 0.1550 0.1550 80,500 -0.01(-3.13%)
Jul 12, 2018 0.1600 0.1600 0.1600 0.1600 48,000 +0.00(+0.00%)
Jul 11, 2018 0.1600 0.1600 0.1600 0.1600 71,500 +0.01(+3.23%)
Jul 10, 2018 0.1550 0.1550 0.1500 0.1550 275,900 +0.00(+0.00%)
Jul 09, 2018 0.1550 0.1550 0.1550 0.1550 142,000 +0.00(+0.00%)
Jul 06, 2018 0.1600 0.1600 0.1550 0.1550 271,900 -0.01(-3.13%)
Jul 05, 2018 0.1600 0.1600 0.1550 0.1600 35,700 +0.00(+0.00%)
Jul 04, 2018 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Jul 03, 2018 0.1600 0.1600 0.1600 0.1600 124,500 +0.00(+0.00%)
Jun 29, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 28, 2018 0.1700 0.1700 0.1600 0.1600 381,475 -0.01(-3.03%)
Jun 27, 2018 0.1650 0.1700 0.1650 0.1650 20,000 +0.00(+0.00%)
Jun 26, 2018 0.1650 0.1700 0.1650 0.1650 129,120 +0.00(+0.00%)
Jun 25, 2018 0.1650 0.1650 0.1650 0.1650 39,500 -0.01(-2.94%)
Jun 22, 2018 0.1650 0.1700 0.1600 0.1700 116,000 +0.00(+0.00%)
Jun 21, 2018 0.1550 0.1700 0.1550 0.1700 373,000 +0.01(+3.03%)
Jun 20, 2018 0.1700 0.1700 0.1500 0.1650 572,600 +0.01(+3.13%)
Jun 19, 2018 0.1700 0.1750 0.1600 0.1600 135,125 -0.01(-8.57%)
Jun 18, 2018 0.1900 0.1900 0.1750 0.1750 915,150 -0.01(-2.78%)
Jun 15, 2018 0.1850 0.1750 0.1800 400,100 -0.01(-2.70%)
Jun 14, 2018 0.2050 0.2050 0.1800 0.1850 553,113 -0.02(-7.50%)
Jun 13, 2018 0.1900 0.2200 0.1900 0.2000 3,569,775 +0.02(+8.11%)
Jun 12, 2018 0.1850 0.1900 0.1800 0.1850 170,100 +0.01(+2.78%)
Jun 11, 2018 0.1750 0.1900 0.1750 0.1800 1,205,338 +0.00(+0.00%)
Jun 08, 2018 0.1850 0.1850 0.1750 0.1800 484,772 +0.00(+0.00%)
Jun 07, 2018 0.1850 0.1850 0.1750 0.1800 1,218,210 +0.00(+0.00%)
Jun 06, 2018 0.1650 0.1900 0.1650 0.1800 3,864,313 +0.01(+5.88%)
Jun 05, 2018 0.2000 0.2000 0.1600 0.1700 5,330,894 -0.03(-17.07%)
Jun 04, 2018 0.2650 0.2650 0.1900 0.2050 1,584,675 -0.07(-24.07%)
Jun 01, 2018 0.2700 0.2800 0.2700 0.2700 52,000 -0.01(-3.57%)
May 30, 2018 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
May 29, 2018 0.3000 0.3000 0.2850 0.2850 72,950 -0.02(-6.56%)
May 28, 2018 0.3000 0.3450 0.3000 0.3050 223,500 +0.01(+1.67%)
May 25, 2018 0.3000 0.3000 0.2900 0.3000 88,846 +0.01(+1.69%)
May 24, 2018 0.2850 0.2950 0.2700 0.2950 68,000 +0.01(+1.72%)
May 23, 2018 0.2900 0.2900 0.2900 0.2900 11,500 +0.00(+0.00%)
May 22, 2018 0.2900 0.2900 0.2900 0.2900 500 +0.01(+1.75%)
May 18, 2018 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
May 17, 2018 0.2850 0.2850 0.2850 0.2850 3,500 +0.00(+1.79%)
May 16, 2018 0.3000 0.3000 0.2700 0.2800 74,900 +0.00(+0.00%)
May 15, 2018 0.3050 0.3100 0.2750 0.2800 35,300 -0.03(-9.68%)
May 14, 2018 0.3000 0.3100 0.3000 0.3100 39,000 +0.02(+6.90%)
May 10, 2018 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
May 07, 2018 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
May 04, 2018 0.3000 0.3000 0.2900 0.3000 38,500 -0.04(-11.76%)
May 03, 2018 0.3000 0.3500 0.3000 0.3400 19,000 +0.04(+13.33%)
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.