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 )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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, 2019 0.1550 0.1650 0.1500 0.1500 57,794 +0.00(+0.00%)
May 30, 2019 0.1500 0.1600 0.1500 0.1500 27,277 -0.01(-3.23%)
May 29, 2019 0.1600 0.1600 0.1500 0.1550 162,714 -0.01(-3.13%)
May 28, 2019 0.1650 0.1700 0.1600 0.1600 38,631 -0.01(-3.03%)
May 27, 2019 0.1700 0.1700 0.1650 0.1650 7,350 -0.01(-5.71%)
May 24, 2019 0.1700 0.1750 0.1650 0.1750 35,151 +0.00(+2.94%)
May 23, 2019 0.1650 0.1700 0.1650 0.1700 13,867 +0.01(+3.03%)
May 22, 2019 0.1650 0.1700 0.1650 0.1650 56,984 +0.01(+3.13%)
May 21, 2019 0.1700 0.1700 0.1600 0.1600 234,614 -0.01(-8.57%)
May 17, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 16, 2019 0.1750 0.1850 0.1700 0.1750 176,723 +0.00(+0.00%)
May 15, 2019 0.1750 0.1800 0.1750 0.1750 12,738 +0.00(+0.00%)
May 14, 2019 0.1750 0.1850 0.1750 0.1750 56,292 +0.00(+0.00%)
May 13, 2019 0.1750 0.1800 0.1750 0.1750 74,845 +0.00(+0.00%)
May 10, 2019 0.1800 0.1800 0.1750 0.1750 10,698 -0.01(-5.41%)
May 09, 2019 0.1800 0.1850 0.1800 0.1850 17,081 -0.01(-2.63%)
May 08, 2019 0.1800 0.1900 0.1800 0.1900 18,270 +0.00(+0.00%)
May 07, 2019 0.1800 0.1900 0.1750 0.1900 23,168 +0.02(+8.57%)
May 06, 2019 0.1750 0.1800 0.1750 0.1750 9,483 -0.01(-2.78%)
May 03, 2019 0.1800 0.1850 0.1800 0.1800 15,396 +0.00(+0.00%)
May 02, 2019 0.1800 0.1950 0.1800 0.1800 27,013 +0.00(+0.00%)
May 01, 2019 0.1950 0.1950 0.1800 0.1800 14,091 -0.01(-5.26%)
Apr 30, 2019 0.1900 0.1900 0.1800 0.1900 45,100 +0.01(+5.56%)
Apr 29, 2019 0.1850 0.1850 0.1750 0.1800 81,225 +0.00(+0.00%)
Apr 26, 2019 0.1900 0.1900 0.1750 0.1800 55,575 -0.01(-2.70%)
Apr 25, 2019 0.2000 0.2000 0.1850 0.1850 21,612 +0.01(+2.78%)
Apr 24, 2019 0.1900 0.1900 0.1800 0.1800 115,731 -0.01(-5.26%)
Apr 23, 2019 0.1850 0.2000 0.1750 0.1900 78,339 +0.01(+5.56%)
Apr 22, 2019 0.1950 0.1950 0.1800 0.1800 9,570 -0.01(-2.70%)
Apr 18, 2019 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Apr 17, 2019 0.1900 0.2000 0.1900 0.1900 29,716 +0.00(+0.00%)
Apr 16, 2019 0.2000 0.2000 0.1900 0.1900 221,737 -0.01(-7.32%)
Apr 15, 2019 0.2200 0.2250 0.2000 0.2050 98,205 -0.02(-6.82%)
Apr 12, 2019 0.2150 0.2200 0.2100 0.2200 33,625 +0.01(+2.33%)
Apr 11, 2019 0.2150 0.2150 0.2150 0.2150 133,455 -0.01(-4.44%)
Apr 10, 2019 0.2200 0.2250 0.2200 0.2250 58,215 +0.00(+0.00%)
Apr 09, 2019 0.2050 0.2250 0.2000 0.2250 59,216 +0.02(+7.14%)
Apr 08, 2019 0.2200 0.2200 0.2100 0.2100 19,308 -0.02(-6.67%)
Apr 05, 2019 0.2200 0.2250 0.2200 0.2250 28,805 +0.01(+2.27%)
Apr 04, 2019 0.2150 0.2200 0.2000 0.2200 152,461 +0.01(+2.33%)
Apr 03, 2019 0.2050 0.2150 0.2000 0.2150 119,768 +0.01(+2.38%)
Apr 02, 2019 0.2100 0.2100 0.2000 0.2100 73,172 +0.00(+0.00%)
Apr 01, 2019 0.2150 0.2150 0.2000 0.2100 32,700 +0.01(+2.44%)
Mar 29, 2019 0.2150 0.2200 0.2050 0.2050 217,428 +0.00(+2.50%)
Mar 28, 2019 0.1900 0.2100 0.1800 0.2000 268,288 +0.01(+5.26%)
Mar 27, 2019 0.1750 0.1950 0.1750 0.1900 588,538 +0.02(+11.76%)
Mar 26, 2019 0.1700 0.1750 0.1700 0.1700 32,880 +0.01(+3.03%)
Mar 25, 2019 0.1700 0.1700 0.1650 0.1650 80,239 -0.01(-2.94%)
Mar 22, 2019 0.1650 0.1700 0.1600 0.1700 97,832 +0.01(+3.03%)
Mar 21, 2019 0.1700 0.1700 0.1650 0.1650 64,397 -0.01(-2.94%)
Mar 20, 2019 0.1650 0.1700 0.1600 0.1700 25,466 +0.01(+3.03%)
Mar 19, 2019 0.1650 0.1650 0.1650 0.1650 42,656 +0.00(+0.00%)
Mar 18, 2019 0.1750 0.1750 0.1650 0.1650 160,284 -0.01(-2.94%)
Mar 15, 2019 0.1700 0.1700 0.1700 0.1700 19,000 +0.00(+0.00%)
Mar 14, 2019 0.1700 0.1900 0.1600 0.1700 150,339 +0.00(+0.00%)
Mar 13, 2019 0.1750 0.1750 0.1650 0.1700 88,896 -0.00(-2.86%)
Mar 12, 2019 0.1800 0.1900 0.1750 0.1750 78,690 -0.01(-2.78%)
Mar 11, 2019 0.1800 0.1800 0.1800 0.1800 3,000 -0.01(-5.26%)
Mar 08, 2019 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+2.70%)
Mar 07, 2019 0.1950 0.1950 0.1850 0.1850 23,700 +0.01(+2.78%)
Mar 06, 2019 0.2000 0.2000 0.1800 0.1800 21,290 -0.02(-12.20%)
Mar 05, 2019 0.1700 0.2100 0.1700 0.2050 268,942 +0.02(+13.89%)
Mar 04, 2019 0.1850 0.1850 0.1700 0.1800 79,675 +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.