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 )

0.1900 +0.0100 (+5.56%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 24, 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, 2018 0.2900 0.2950 0.2850 0.2850 80,888 -0.01(-1.72%)
May 30, 2018 0.2950 0.2950 0.2900 0.2900 78,650 +0.00(+0.00%)
May 29, 2018 0.2950 0.2950 0.2900 0.2900 52,325 -0.01(-1.69%)
May 28, 2018 0.3000 0.3000 0.2950 0.2950 88,400 +0.00(+0.00%)
May 25, 2018 0.2950 0.3000 0.2950 0.2950 16,500 -0.01(-1.67%)
May 24, 2018 0.3050 0.3050 0.3000 0.3000 36,000 +0.00(+0.00%)
May 23, 2018 0.2950 0.3100 0.2950 0.3000 82,500 +0.01(+1.69%)
May 22, 2018 0.3050 0.3050 0.2950 0.2950 128,828 -0.01(-3.28%)
May 18, 2018 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
May 17, 2018 0.3100 0.3150 0.3100 0.3100 12,800 +0.00(+0.00%)
May 16, 2018 0.3150 0.3150 0.3050 0.3100 32,200 -0.01(-1.59%)
May 15, 2018 0.3100 0.3150 0.3000 0.3150 46,458 +0.01(+1.61%)
May 14, 2018 0.3050 0.3100 0.3000 0.3100 30,500 +0.01(+3.33%)
May 11, 2018 0.3000 0.3100 0.3000 0.3000 19,000 +0.00(+0.00%)
May 10, 2018 0.3000 0.3150 0.3000 0.3000 139,500 +0.00(+0.00%)
May 09, 2018 0.3050 0.3050 0.3000 0.3000 174,370 -0.01(-3.23%)
May 08, 2018 0.3150 0.3150 0.3050 0.3100 59,000 +0.00(+0.00%)
May 07, 2018 0.3150 0.3150 0.3050 0.3100 30,071 +0.01(+1.64%)
May 04, 2018 0.3100 0.3100 0.3050 0.3050 75,250 -0.01(-3.17%)
May 03, 2018 0.3050 0.3150 0.3050 0.3150 53,400 +0.01(+3.28%)
May 02, 2018 0.3100 0.3100 0.3000 0.3050 218,325 -0.01(-1.61%)
May 01, 2018 0.3200 0.3200 0.3100 0.3100 44,053 -0.01(-3.13%)
Apr 30, 2018 0.3150 0.3200 0.3050 0.3200 118,025 +0.01(+1.59%)
Apr 27, 2018 0.3250 0.3250 0.3100 0.3150 31,750 -0.01(-3.08%)
Apr 26, 2018 0.3200 0.3250 0.3150 0.3250 130,300 +0.01(+1.56%)
Apr 25, 2018 0.3150 0.3200 0.3100 0.3200 34,621 +0.01(+1.59%)
Apr 24, 2018 0.3150 0.3150 0.2950 0.3150 2,030,450 +0.01(+1.61%)
Apr 23, 2018 0.3050 0.3200 0.3000 0.3100 265,276 +0.01(+1.64%)
Apr 20, 2018 0.3100 0.3100 0.3050 0.3050 174,000 -0.01(-1.61%)
Apr 19, 2018 0.3100 0.3200 0.3100 0.3100 44,500 -0.01(-3.13%)
Apr 18, 2018 0.3050 0.3200 0.3050 0.3200 131,426 +0.02(+4.92%)
Apr 17, 2018 0.3100 0.3100 0.3050 0.3050 46,043 +0.00(+0.00%)
Apr 16, 2018 0.3100 0.3100 0.3050 0.3050 95,700 -0.01(-1.61%)
Apr 13, 2018 0.3100 0.3100 0.3050 0.3100 29,510 +0.01(+1.64%)
Apr 12, 2018 0.3100 0.3100 0.3050 0.3050 91,000 -0.01(-1.61%)
Apr 11, 2018 0.3150 0.3150 0.3050 0.3100 123,200 -0.01(-1.59%)
Apr 10, 2018 0.3150 0.3150 0.3100 0.3150 101,721 +0.00(+0.00%)
Apr 09, 2018 0.3200 0.3200 0.3150 0.3150 138,293 -0.02(-4.55%)
Apr 06, 2018 0.3350 0.3350 0.3200 0.3300 44,500 +0.01(+3.13%)
Apr 05, 2018 0.3100 0.3350 0.3100 0.3200 145,103 +0.02(+4.92%)
Apr 04, 2018 0.3150 0.3200 0.3050 0.3050 218,054 -0.02(-6.15%)
Apr 03, 2018 0.3350 0.3350 0.3100 0.3250 281,076 -0.01(-1.52%)
Apr 02, 2018 0.3350 0.3400 0.3300 0.3300 336,978 -0.01(-1.49%)
Mar 29, 2018 0.3350 0.3350 0.3350 0 +0.02(+4.69%)
Mar 28, 2018 0.3400 0.3400 0.3100 0.3200 1,699,368 +0.00(+0.00%)
Mar 27, 2018 0.2600 0.3500 0.2600 0.3200 2,391,569 +0.06(+23.08%)
Mar 26, 2018 0.2650 0.2700 0.2600 0.2600 36,100 -0.01(-3.70%)
Mar 23, 2018 0.2700 0.2750 0.2600 0.2700 95,500 -0.01(-3.57%)
Mar 22, 2018 0.2750 0.2800 0.2750 0.2800 77,800 +0.01(+1.82%)
Mar 21, 2018 0.2600 0.2750 0.2600 0.2750 30,000 +0.02(+5.77%)
Mar 20, 2018 0.2800 0.2800 0.2600 0.2600 63,000 -0.01(-3.70%)
Mar 19, 2018 0.2700 0.2700 0.2700 0.2700 3,000 +0.00(+0.00%)
Mar 16, 2018 0.2800 0.2800 0.2700 0.2700 55,500 -0.01(-3.57%)
Mar 15, 2018 0.2700 0.2800 0.2700 0.2800 94,500 +0.01(+3.70%)
Mar 14, 2018 0.2700 0.2750 0.2700 0.2700 93,004 -0.01(-1.82%)
Mar 13, 2018 0.2750 0.2750 0.2750 0.2750 16,500 +0.01(+1.85%)
Mar 12, 2018 0.2750 0.2750 0.2700 0.2700 20,000 +0.00(+0.00%)
Mar 09, 2018 0.2750 0.2750 0.2700 0.2700 38,879 -0.01(-1.82%)
Mar 08, 2018 0.2750 0.2750 0.2750 0.2750 2,100 -0.01(-1.79%)
Mar 07, 2018 0.2900 0.2900 0.2750 0.2800 45,000 +0.00(+0.00%)
Mar 06, 2018 0.2750 0.2800 0.2750 0.2800 19,700 +0.01(+1.82%)
Mar 05, 2018 0.2800 0.2800 0.2750 0.2750 27,739 -0.01(-5.17%)
Mar 02, 2018 0.2700 0.2900 0.2700 0.2900 63,500 +0.01(+3.57%)
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.