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 (%)
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%)
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.