Dividend 15 Split Corp. (DVSPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 131 |
| 01 May 2024 | 3.7000 | 3.7500 | 3.6900 | 3.7500 | 3.7500 | 800 |
| 30 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 29 Apr 2024 | 3.8700 | 3.8700 | 3.8400 | 3.8400 | 3.8400 | 3,700 |
| 29 Apr 2024 | 0.073 Dividend | |||||
| 26 Apr 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8570 | 500 |
| 25 Apr 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7000 | 600 |
| 24 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8079 | 200 |
| 23 Apr 2024 | 3.9300 | 3.9500 | 3.9200 | 3.9200 | 3.8472 | 41,000 |
| 22 Apr 2024 | 3.7100 | 3.7100 | 3.7000 | 3.7000 | 3.6313 | 4,500 |
| 19 Apr 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.4448 | 500 |
| 18 Apr 2024 | 3.5000 | 3.5000 | 3.4800 | 3.4900 | 3.4252 | 42,400 |
| 17 Apr 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6018 | 700 |
| 16 Apr 2024 | 3.5600 | 3.6100 | 3.5600 | 3.5900 | 3.5233 | 86,200 |
| 15 Apr 2024 | 3.8500 | 3.8600 | 3.8500 | 3.8600 | 3.7883 | 3,000 |
| 12 Apr 2024 | 4.0000 | 4.0000 | 3.9900 | 3.9900 | 3.9159 | 1,600 |
| 11 Apr 2024 | 4.0300 | 4.0300 | 4.0000 | 4.0100 | 3.9355 | 3,100 |
| 10 Apr 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9650 | 4,500 |
| 09 Apr 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0140 | 20,100 |
| 08 Apr 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0042 | 3,000 |
| 05 Apr 2024 | 4.0900 | 4.0900 | 4.0500 | 4.0800 | 4.0042 | 62,500 |
| 04 Apr 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9748 | 3,200 |
| 03 Apr 2024 | 4.0200 | 4.0300 | 4.0200 | 4.0300 | 3.9551 | 1,800 |
| 02 Apr 2024 | 4.0100 | 4.0100 | 3.9900 | 3.9900 | 3.9159 | 4,800 |
| 01 Apr 2024 | 4.0600 | 4.0600 | 4.0400 | 4.0400 | 3.9650 | 3,600 |
| 28 Mar 2024 | 4.0800 | 4.0800 | 4.0300 | 4.0600 | 3.9846 | 87,000 |
| 27 Mar 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0533 | - |
| 27 Mar 2024 | 0.074 Dividend | |||||
| 26 Mar 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 3.9807 | - |
| 25 Mar 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 3.9807 | 300 |
| 22 Mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3.9710 | 1,100 |
| 21 Mar 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 3.9807 | 100 |
| 20 Mar 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.8939 | 4,900 |
| 19 Mar 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.8939 | 200 |
| 18 Mar 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8264 | 100 |
| 15 Mar 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8264 | 3,000 |
| 14 Mar 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.8457 | 200 |
| 13 Mar 2024 | 4.0000 | 4.0200 | 4.0000 | 4.0100 | 3.8650 | 1,900 |
| 12 Mar 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.8457 | 100 |
| 11 Mar 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8168 | - |
| 08 Mar 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8168 | - |
| 07 Mar 2024 | 3.9600 | 3.9600 | 3.9300 | 3.9600 | 3.8168 | 12,200 |
| 06 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.7783 | 300 |
| 05 Mar 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.6915 | 2,000 |
| 04 Mar 2024 | 3.8600 | 3.8600 | 3.8500 | 3.8500 | 3.7108 | 3,200 |
| 01 Mar 2024 | 3.8200 | 3.8600 | 3.8200 | 3.8600 | 3.7204 | 800 |
| 29 Feb 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7204 | 400 |
| 28 Feb 2024 | 3.9000 | 3.9000 | 3.8900 | 3.8900 | 3.7493 | 500 |
| 28 Feb 2024 | 0.074 Dividend | |||||
| 27 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.7648 | 1,400 |
| 26 Feb 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.7931 | 100 |
| 23 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.7648 | - |
| 22 Feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.7648 | 1,500 |
| 21 Feb 2024 | 3.9100 | 3.9200 | 3.9100 | 3.9200 | 3.7080 | 14,400 |
| 20 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.6891 | 1,400 |
| 16 Feb 2024 | 3.8600 | 3.8600 | 3.8500 | 3.8500 | 3.6418 | 3,300 |
| 15 Feb 2024 | 3.7500 | 3.8500 | 3.7500 | 3.8300 | 3.6229 | 60,400 |
| 14 Feb 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.4242 | 1,600 |
| 13 Feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.4621 | 1,100 |
| 12 Feb 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.3580 | - |
| 09 Feb 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.3580 | 100 |
| 08 Feb 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.5377 | - |
| 07 Feb 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.5377 | - |
| 06 Feb 2024 | 3.7100 | 3.7400 | 3.7100 | 3.7400 | 3.5377 | 7,000 |
| 05 Feb 2024 | 3.8000 | 3.8000 | 3.6900 | 3.6900 | 3.4904 | 1,100 |
| 02 Feb 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.6607 | 500 |
| 01 Feb 2024 | 4.0000 | 4.0000 | 3.8800 | 3.8800 | 3.6702 | 34,200 |
| 31 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.7837 | 400 |
| 30 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.7837 | 100 |
| 30 Jan 2024 | 0.075 Dividend | |||||
| 29 Jan 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.7317 | 300 |
| 26 Jan 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.7317 | 100 |
| 25 Jan 2024 | 4.0200 | 4.0300 | 4.0100 | 4.0200 | 3.7317 | 8,400 |
| 24 Jan 2024 | 4.0000 | 4.0200 | 4.0000 | 4.0200 | 3.7317 | 3,300 |
| 23 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.7131 | - |
| 22 Jan 2024 | 4.0300 | 4.0300 | 4.0000 | 4.0000 | 3.7131 | 400 |
| 19 Jan 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.6574 | - |
| 18 Jan 2024 | 3.8800 | 3.9400 | 3.8800 | 3.9400 | 3.6574 | 1,900 |
| 17 Jan 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.6017 | 200 |
| 16 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.6203 | - |
| 12 Jan 2024 | 3.9600 | 3.9600 | 3.9000 | 3.9000 | 3.6203 | 1,700 |
| 11 Jan 2024 | 3.9900 | 3.9900 | 3.9700 | 3.9700 | 3.6852 | 1,500 |
| 10 Jan 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.7502 | - |
| 09 Jan 2024 | 4.0900 | 4.0900 | 4.0400 | 4.0400 | 3.7502 | 300 |
| 08 Jan 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.6017 | - |
| 05 Jan 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.6017 | 300 |
| 04 Jan 2024 | 3.8000 | 3.8800 | 3.8000 | 3.8800 | 3.6017 | 27,000 |
| 03 Jan 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.4625 | 500 |
| 02 Jan 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.7595 | - |
| 29 Dec 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.7595 | 1,300 |
| 28 Dec 2023 | 4.0700 | 4.0700 | 4.0500 | 4.0600 | 3.7688 | 1,100 |
| 28 Dec 2023 | 0.076 Dividend | |||||
| 27 Dec 2023 | 4.1100 | 4.1300 | 4.1100 | 4.1300 | 3.7632 | 1,200 |
| 26 Dec 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.6994 | - |
| 22 Dec 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.6994 | 100 |
| 21 Dec 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.6539 | 1,300 |
| 20 Dec 2023 | 4.0900 | 4.0900 | 4.0500 | 4.0500 | 3.6903 | 2,300 |
| 19 Dec 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.7723 | 1,100 |
| 18 Dec 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.7177 | 1,400 |
| 15 Dec 2023 | 4.0000 | 4.0900 | 4.0000 | 4.0900 | 3.7268 | 1,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.