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

Diversified Rstrt HD (NQ: SAUC )

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 (%)
Sep 30, 2019 0.5859 0.5999 0.5238 0.5900 34,334 +0.01(+2.08%)
Sep 27, 2019 0.5809 0.6000 0.5400 0.5780 233,000 +0.00(+0.66%)
Sep 26, 2019 0.6087 0.6239 0.5650 0.5742 49,099 -0.03(-4.30%)
Sep 25, 2019 0.5960 0.6200 0.5750 0.6000 18,679 -0.02(-3.83%)
Sep 24, 2019 0.6570 0.6599 0.5751 0.6239 26,832 -0.03(-4.02%)
Sep 23, 2019 0.6600 0.6892 0.6100 0.6500 49,203 +0.05(+8.33%)
Sep 20, 2019 0.6800 0.6800 0.5700 0.6000 196,700 -0.08(-11.76%)
Sep 19, 2019 0.6800 0.7489 0.6330 0.6800 130,438 -0.04(-5.56%)
Sep 18, 2019 0.8000 0.8000 0.7000 0.7200 103,125 -0.02(-2.70%)
Sep 17, 2019 0.6800 0.8500 0.6500 0.7400 374,034 +0.10(+15.64%)
Sep 16, 2019 0.5500 0.6500 0.5200 0.6399 303,460 +0.12(+23.29%)
Sep 13, 2019 0.4380 0.5200 0.4302 0.5190 144,300 +0.08(+18.22%)
Sep 12, 2019 0.3970 0.4722 0.3851 0.4390 270,255 +0.06(+15.44%)
Sep 11, 2019 0.3943 0.4000 0.3720 0.3803 54,921 +0.00(+0.08%)
Sep 10, 2019 0.4000 0.4000 0.3800 0.3800 124,246 -0.02(-5.00%)
Sep 09, 2019 0.4153 0.4330 0.3999 0.4000 79,160 -0.02(-5.88%)
Sep 06, 2019 0.4380 0.4449 0.4000 0.4250 51,100 -0.02(-3.41%)
Sep 05, 2019 0.4250 0.4490 0.4200 0.4400 98,719 +0.02(+5.06%)
Sep 04, 2019 0.4800 0.4999 0.4116 0.4188 59,321 -0.06(-12.75%)
Sep 03, 2019 0.5200 0.5200 0.4800 0.4800 61,866 -0.03(-5.88%)
Aug 30, 2019 0.5100 0.5200 0.4993 0.5100 130,200 +0.02(+3.09%)
Aug 29, 2019 0.4932 0.5275 0.4932 0.4947 47,339 +0.01(+1.37%)
Aug 28, 2019 0.5047 0.5370 0.4800 0.4880 22,896 -0.01(-2.17%)
Aug 27, 2019 0.5000 0.5373 0.4308 0.4988 102,806 +0.02(+3.92%)
Aug 26, 2019 0.5000 0.5000 0.4700 0.4800 98,573 -0.02(-4.00%)
Aug 23, 2019 0.5451 0.5999 0.4215 0.5000 77,600 -0.06(-10.38%)
Aug 22, 2019 0.6100 0.6200 0.5353 0.5579 36,725 -0.04(-7.43%)
Aug 21, 2019 0.5893 0.6027 0.5500 0.6027 36,365 +0.02(+3.91%)
Aug 20, 2019 0.5600 0.5800 0.4700 0.5800 11,625 +0.03(+4.75%)
Aug 19, 2019 0.5700 0.5891 0.5300 0.5537 83,716 -0.03(-4.53%)
Aug 16, 2019 0.6600 0.6600 0.5700 0.5800 83,700 -0.05(-7.94%)
Aug 15, 2019 0.6900 0.7199 0.5890 0.6300 122,459 -0.04(-5.97%)
Aug 14, 2019 0.6700 0.6900 0.6700 0.6700 59,990 -0.02(-2.90%)
Aug 13, 2019 0.7000 0.7000 0.6605 0.6900 53,785 +0.02(+2.99%)
Aug 12, 2019 0.7000 0.7192 0.6700 0.6700 14,945 -0.06(-8.12%)
Aug 09, 2019 0.6865 0.7386 0.6761 0.7292 46,000 +0.05(+7.39%)
Aug 08, 2019 0.6900 0.7389 0.6790 0.6790 27,815 -0.00(-0.15%)
Aug 07, 2019 0.7140 0.7344 0.6710 0.6800 215,518 -0.05(-6.72%)
Aug 06, 2019 0.7337 0.7400 0.6800 0.7290 44,951 +0.03(+4.14%)
Aug 05, 2019 0.7400 0.7400 0.7000 0.7000 15,103 -0.04(-5.41%)
Aug 02, 2019 0.7490 0.7490 0.7001 0.7400 4,200 +0.03(+4.77%)
Aug 01, 2019 0.7158 0.8000 0.7063 0.7063 60,360 +0.02(+2.36%)
Jul 31, 2019 0.7617 0.8058 0.6900 0.6900 134,681 -0.04(-5.61%)
Jul 30, 2019 0.7789 0.8498 0.7122 0.7310 52,752 -0.05(-6.15%)
Jul 29, 2019 0.8097 0.8498 0.7789 0.7789 33,911 -0.02(-2.89%)
Jul 26, 2019 0.8500 0.8500 0.7871 0.8021 70,800 -0.01(-0.98%)
Jul 25, 2019 0.8100 0.8500 0.7800 0.8100 57,638 -0.01(-1.23%)
Jul 24, 2019 0.8200 0.8500 0.8019 0.8201 21,661 +0.00(+0.54%)
Jul 23, 2019 0.8500 0.8500 0.8000 0.8157 46,927 +0.01(+0.70%)
Jul 22, 2019 0.8000 0.8755 0.7900 0.8100 114,430 +0.02(+2.53%)
Jul 19, 2019 0.7921 0.8000 0.7851 0.7900 20,900 +0.01(+1.28%)
Jul 18, 2019 0.7700 0.7800 0.7100 0.7800 137,803 +0.05(+6.48%)
Jul 17, 2019 0.7300 0.7500 0.7100 0.7325 146,516 +0.00(+0.34%)
Jul 16, 2019 0.7200 0.7600 0.7200 0.7300 51,218 +0.03(+4.26%)
Jul 15, 2019 0.6999 0.7200 0.6952 0.7002 205,420 +0.01(+0.73%)
Jul 12, 2019 0.6997 0.7200 0.6951 0.6951 274,000 -0.00(-0.70%)
Jul 11, 2019 0.7000 0.7099 0.6951 0.7000 49,622 +0.00(+0.00%)
Jul 10, 2019 0.7041 0.7099 0.6800 0.7000 165,765 -0.00(-0.58%)
Jul 09, 2019 0.7250 0.7250 0.7000 0.7041 51,964 -0.02(-2.21%)
Jul 08, 2019 0.7200 0.7300 0.6801 0.7200 170,101 +0.03(+4.35%)
Jul 05, 2019 0.7500 0.7500 0.6900 0.6900 465,100 +0.01(+1.32%)
Jul 03, 2019 0.7500 0.7738 0.6508 0.6810 538,700 -0.09(-11.56%)
Jul 02, 2019 0.7845 0.7980 0.7450 0.7700 224,102 -0.03(-3.75%)
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.