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

Diamond Estates Wines & Spirits Ltd (TSV: DWS )

0.2350 +0.0150 (+6.82%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 13, 2024 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 (%)
May 31, 2017 0.3000 0.3050 0.3000 0.3050 51,000 +0.01(+1.67%)
May 30, 2017 0.3000 0.3000 0.3000 0.3000 500 -0.02(-4.76%)
May 29, 2017 0.2900 0.3150 0.2900 0.3150 140,500 +0.03(+10.53%)
May 26, 2017 0.2850 0.2850 0.2850 0.2850 1,000 -0.02(-5.00%)
May 25, 2017 0.3000 0.3000 0.3000 0.3000 100,000 +0.00(+0.00%)
May 24, 2017 0.2950 0.3000 0.2950 0.3000 113,000 +0.01(+1.69%)
May 23, 2017 0.2900 0.3000 0.2900 0.2950 135,000 +0.02(+7.27%)
May 19, 2017 0.2700 0.2750 0.2650 0.2750 101,809 -0.01(-1.79%)
May 18, 2017 0.2800 0.2900 0.2800 0.2800 223,000 -0.02(-6.67%)
May 16, 2017 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
May 15, 2017 0.2900 0.2900 0.2800 0.2800 12,000 +0.00(+0.00%)
May 12, 2017 0.2900 0.2900 0.2800 0.2800 150,000 -0.02(-6.67%)
May 11, 2017 0.2900 0.3000 0.2900 0.3000 29,500 +0.01(+3.45%)
May 10, 2017 0.2850 0.2900 0.2800 0.2900 26,500 +0.01(+3.57%)
May 09, 2017 0.3000 0.3000 0.2800 0.2800 14,000 -0.01(-3.45%)
May 08, 2017 0.2900 0.2900 0.2900 0.2900 3,245 +0.00(+0.00%)
May 05, 2017 0.2900 0.2900 0.2900 0.2900 94,000 +0.01(+1.75%)
May 04, 2017 0.2900 0.2950 0.2850 0.2850 48,000 +0.00(+0.00%)
May 03, 2017 0.2850 0.2850 0.2850 0.2850 15,500 -0.01(-3.39%)
May 02, 2017 0.2950 0.2950 0.2950 0.2950 173,500 +0.00(+0.00%)
May 01, 2017 0.2950 0.2950 0.2800 0.2950 213,500 +0.01(+3.51%)
Apr 28, 2017 0.2800 0.2850 0.2800 0.2850 96,000 +0.00(+0.00%)
Apr 27, 2017 0.2900 0.2900 0.2850 0.2850 6,500 -0.02(-5.00%)
Apr 26, 2017 0.2800 0.3000 0.2800 0.3000 94,834 +0.02(+7.14%)
Apr 25, 2017 0.2900 0.2900 0.2800 0.2800 55,500 -0.01(-3.45%)
Apr 24, 2017 0.2900 0.2900 0.2900 0.2900 10,000 +0.00(+0.00%)
Apr 21, 2017 0.3000 0.3000 0.2800 0.2900 209,133 -0.01(-3.33%)
Apr 20, 2017 0.3100 0.3100 0.3000 0.3000 229,500 -0.02(-4.76%)
Apr 19, 2017 0.3100 0.3150 0.3100 0.3150 46,000 +0.01(+1.61%)
Apr 18, 2017 0.3200 0.3200 0.3050 0.3100 47,400 -0.02(-6.06%)
Apr 17, 2017 0.3400 0.3400 0.3200 0.3300 40,030 +0.01(+3.13%)
Apr 13, 2017 0.3400 0.3400 0.3200 0.3200 169,605 -0.02(-5.88%)
Apr 12, 2017 0.3400 0.3400 0.3400 0.3400 2,000 +0.02(+4.62%)
Apr 11, 2017 0.3400 0.3400 0.3200 0.3250 121,540 +0.01(+1.56%)
Apr 10, 2017 0.3250 0.3350 0.3200 0.3200 9,400 -0.01(-1.54%)
Apr 06, 2017 0.3250 0.3250 0.3250 95 -0.01(-1.52%)
Apr 05, 2017 0.3450 0.3500 0.3300 0.3300 141,039 -0.02(-5.71%)
Apr 04, 2017 0.3500 0.3500 0.3300 0.3500 50,850 +0.01(+4.48%)
Apr 03, 2017 0.3350 0.3500 0.3350 0.3350 53,075 +0.01(+1.52%)
Mar 31, 2017 0.3350 0.3400 0.3300 0.3300 105,765 +0.00(+0.00%)
Mar 30, 2017 0.3350 0.3350 0.3300 0.3300 26,500 +0.00(+0.00%)
Mar 29, 2017 0.3350 0.3400 0.3300 0.3300 152,126 +0.01(+1.54%)
Mar 28, 2017 0.3500 0.3500 0.3250 0.3250 158,875 -0.02(-4.41%)
Mar 27, 2017 0.3400 0.3500 0.3400 0.3400 26,000 -0.01(-2.86%)
Mar 24, 2017 0.3400 0.3800 0.3200 0.3500 118,201 +0.03(+9.37%)
Mar 23, 2017 0.3400 0.3400 0.3200 0.3200 175,576 -0.02(-5.88%)
Mar 22, 2017 0.3200 0.3500 0.3200 0.3400 212,772 +0.03(+7.94%)
Mar 21, 2017 0.3050 0.3150 0.3050 0.3150 125,600 +0.01(+1.61%)
Mar 20, 2017 0.3050 0.3150 0.3050 0.3100 196,500 +0.00(+0.00%)
Mar 17, 2017 0.3000 0.3100 0.3000 0.3100 21,098 +0.01(+3.33%)
Mar 16, 2017 0.3000 0.3000 0.3000 0.3000 100,000 +0.00(+0.00%)
Mar 15, 2017 0.3000 0.3000 0.3000 0.3000 15,500 +0.00(+0.00%)
Mar 14, 2017 0.3000 0.3100 0.2950 0.3000 75,900 -0.01(-3.23%)
Mar 13, 2017 0.3100 0.3100 0.3100 0.3100 8,750 -0.01(-1.59%)
Mar 10, 2017 0.3150 0.3150 0.3100 0.3150 18,599 +0.01(+1.61%)
Mar 09, 2017 0.2900 0.3100 0.2800 0.3100 48,000 +0.01(+3.33%)
Mar 08, 2017 0.3000 0.3000 0.3000 0.3000 1,000 +0.01(+1.69%)
Mar 07, 2017 0.3000 0.3000 0.2900 0.2950 76,090 +0.01(+1.72%)
Mar 06, 2017 0.3000 0.3000 0.2900 0.2900 114,425 -0.03(-7.94%)
Mar 03, 2017 0.3000 0.3150 0.3000 0.3150 14,000 +0.02(+5.00%)
Mar 02, 2017 0.3150 0.3150 0.3000 0.3000 48,500 -0.02(-4.76%)
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.