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

Diversified Res Inc (OP: DDRI )

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 (%)
Apr 29, 2015 0.3100 0.3100 0.3100 0 -0.14(-31.11%)
Apr 28, 2015 0.4500 0.4500 0.4500 0.4500 4,000 +0.15(+50.00%)
Apr 24, 2015 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Apr 23, 2015 0.2700 0.2700 0.2700 0.2700 6,000 +0.02(+8.00%)
Apr 22, 2015 0.3000 0.3000 0.2500 0.2500 6,600 -0.23(-48.45%)
Apr 16, 2015 0.4850 0.4850 0.4850 0 +0.08(+21.25%)
Apr 15, 2015 0.4550 0.4550 0.4000 0.4000 9,000 +0.00(+0.00%)
Apr 14, 2015 0.4000 0.4000 0.4000 0.4000 1,670 -0.05(-12.09%)
Apr 13, 2015 0.4250 0.4550 0.4250 0.4550 4,000 +0.03(+7.06%)
Apr 09, 2015 0.4250 0.4250 0.4250 0 +0.02(+4.94%)
Apr 06, 2015 0.4050 0.4050 0.4050 0 +0.06(+15.71%)
Mar 31, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 24, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 23, 2015 0.3500 0.3500 0.3500 0.3500 4,100 +0.00(+0.00%)
Mar 20, 2015 0.3200 0.3500 0.3000 0.3500 11,200 +0.00(+0.00%)
Mar 17, 2015 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Mar 16, 2015 0.3000 0.3000 0.3000 0.3000 2,500 -0.10(-25.91%)
Mar 11, 2015 0.4049 0.4049 0.4049 0 +0.00(+1.22%)
Mar 10, 2015 0.4404 0.4404 0.4000 0.4000 6,000 -0.08(-16.67%)
Mar 06, 2015 0.4800 0.4800 0.4800 0 +0.13(+37.14%)
Mar 04, 2015 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Mar 03, 2015 0.3800 0.3800 0.3800 0.3800 10,000 +0.02(+5.56%)
Feb 27, 2015 0.3600 0.3600 0.3600 0 -0.10(-21.74%)
Feb 24, 2015 0.4600 0.4600 0.4600 0 +0.11(+31.43%)
Feb 23, 2015 0.3500 0.3500 0.3500 0.3500 2,000 -0.25(-41.67%)
Feb 11, 2015 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 10, 2015 0.6200 0.6200 0.6000 0.6000 2,005 -0.07(-10.45%)
Feb 09, 2015 0.6501 0.6700 0.6500 0.6700 7,100 -0.13(-16.24%)
Feb 04, 2015 0.7999 0.7999 0.7999 0 +0.10(+14.27%)
Feb 03, 2015 0.7400 0.7400 0.7000 0.7000 4,167 -0.00(-0.01%)
Feb 02, 2015 0.8001 0.8500 0.7001 0.7001 3,167 -0.15(-17.64%)
Jan 30, 2015 0.7760 0.8500 0.7000 0.8500 9,000 +0.29(+51.76%)
Jan 29, 2015 0.8000 0.8000 0.5601 0.5601 600 -0.24(-29.99%)
Jan 28, 2015 0.8000 0.8000 0.8000 0.8000 7,500 -0.05(-5.88%)
Jan 27, 2015 0.7500 0.8500 0.5500 0.8500 7,900 +0.05(+6.25%)
Jan 26, 2015 0.8000 0.8000 0.7950 0.8000 7,200 -0.00(-0.01%)
Jan 21, 2015 0.8001 0.8001 0.8001 0 -0.13(-13.97%)
Jan 20, 2015 0.8500 0.9300 0.8001 0.9300 3,000 +0.00(+0.00%)
Jan 16, 2015 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Jan 15, 2015 0.9300 0.9300 0.9300 0.9300 300 +0.00(+0.00%)
Jan 14, 2015 0.8000 0.9300 0.8000 0.9300 4,635 +0.18(+24.00%)
Jan 13, 2015 0.7500 0 +0.00(+0.00%)
Jan 09, 2015 0.7500 0.7500 0.7500 0 -0.10(-11.76%)
Jan 08, 2015 0.8800 0.8800 0.8500 0.8500 2,140 +0.00(+0.00%)
Jan 07, 2015 0.8200 0.8500 0.8200 0.8500 8,850 +0.15(+21.43%)
Jan 06, 2015 0.6850 0.7000 0.6850 0.7000 2,600 -0.18(-20.45%)
Jan 05, 2015 0.8800 0.8800 0.8470 0.8800 860 +0.00(+0.00%)
Dec 30, 2014 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Dec 24, 2014 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Dec 23, 2014 0.7500 0.8800 0.7000 0.8800 5,383 +0.23(+35.38%)
Dec 19, 2014 0.6500 0.6500 0.6500 0 -0.30(-31.58%)
Dec 17, 2014 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Dec 16, 2014 0.6400 0.9000 0.6400 0.9000 9,067 +0.25(+38.46%)
Dec 15, 2014 0.6500 0.6500 0.6500 0.6500 2,117 +0.00(+0.00%)
Dec 12, 2014 0.7500 0.7500 0.3800 0.6500 55,150 -0.18(-21.56%)
Dec 11, 2014 1.050 1.050 0.7700 0.8287 14,200 -0.52(-38.61%)
Nov 20, 2014 1.350 1.350 1.350 0 +0.30(+28.57%)
Nov 18, 2014 1.050 1.050 1.050 0 -0.30(-22.22%)
Nov 06, 2014 1.350 1.350 1.350 0 -0.10(-6.90%)
Oct 27, 2014 1.450 1.450 1.450 0 +0.07(+5.07%)
Oct 23, 2014 1.380 1.380 1.380 0 +0.28(+25.45%)
Oct 21, 2014 1.100 1.100 1.100 0 -0.35(-24.14%)
Oct 02, 2014 1.450 1.450 1.450 0 +0.00(+0.00%)
Sep 22, 2014 1.450 1.450 1.450 0 +0.34(+30.63%)
Sep 19, 2014 1.200 1.200 1.110 1.110 467 -0.09(-7.50%)
Sep 11, 2014 1.200 1.200 1.200 0 -0.20(-14.29%)
Sep 08, 2014 1.400 1.400 1.400 0 +0.00(+0.00%)
Aug 18, 2014 1.400 1.400 1.400 0 -0.04(-2.78%)
Aug 12, 2014 1.440 1.440 1.440 0 +0.04(+2.86%)
Aug 07, 2014 1.400 1.400 1.400 0 +0.20(+16.67%)
Aug 01, 2014 1.200 1.200 1.200 0 -0.16(-11.76%)
Jul 31, 2014 1.360 1.360 1.360 1.360 2,000 -0.13(-8.72%)
Jul 30, 2014 1.490 1.490 1.490 1.490 600 -0.01(-0.67%)
Jul 25, 2014 1.300 1.500 1.300 1.500 2,100 +0.10(+7.14%)
Jul 23, 2014 1.350 1.400 1.350 1.400 5,000 +0.15(+12.00%)
Jul 21, 2014 1.250 1.250 1.250 0 +0.05(+4.17%)
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.