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 (%)
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%)
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.