Dark

DWVYF
DERWENT VALLEY HLDGS ORD
stock OTC

Inactive

Mar 11, 2021

46.20USD+0.435%(+0.20)1,164

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-11	46.2000	46.2000	32.0100	46.2000	+0.435%	1,164	0.000%
2021-03-10	46.0000	46.0000	46.0000	46.0000	-1.075%	1,119	+0.435%
2021-02-23	46.5000	46.5000	46.5000	46.5000	+12.378%	124	-0.645%
2020-12-10	41.3781	41.3781	41.3781	41.3781	-5.140%	1,011	+11.653%
2020-12-03	43.6200	43.6200	43.6200	43.6200	+1.442%	149	+5.915%
2020-11-18	43.0000	43.0000	43.0000	43.0000	+21.298%	298	+7.442%
2020-11-04	35.4500	35.4500	35.4500	35.4500	+0.141%	100	+30.324%
2020-11-03	35.4000	35.4000	35.4000	35.4000	+4.425%	121	+30.508%
2020-10-02	33.9000	33.9000	33.9000	33.9000	+0.385%	106	+36.283%
2020-10-01	33.7700	33.7700	33.7700	33.7700	-10.661%	283	+36.808%
2020-07-31	37.8000	37.8000	37.8000	37.8000	+2.162%	1,596	+22.222%
2020-07-29	37.0000	37.0000	37.0000	37.0000	+2.578%	102	+24.865%
2020-07-27	36.0700	36.0700	36.0700	36.0700	+0.754%	1,938	+28.084%
2020-07-21	35.8000	35.8000	35.8000	35.8000	+0.845%	516	+29.050%
2020-07-20	35.5000	35.5000	35.5000	35.5000	-11.845%	282	+30.141%
2020-06-04	40.2700	40.2700	40.2700	40.2700	+0.424%	50,000	+14.726%
2020-06-02	40.1000	40.1000	40.1000	40.1000	+17.389%	50,000	+15.212%
2020-03-23	34.1600	34.1600	34.1600	34.1600	-3.775%	518	+35.246%
2020-03-17	35.5000	35.5000	35.5000	35.5000	-15.476%	109	+30.141%
2019-10-11	42.0000	42.0000	42.0000	42.0000	+6.061%	100	+10.000%
2019-06-26	39.6000	39.6000	39.6000	39.6000	-2.583%	1,453	+16.667%
2019-05-23	40.6500	40.6500	40.6500	40.6500	+10.612%	441	+13.653%
2019-01-07	36.7500	36.7500	36.7500	36.7500	-8.468%	203	+25.714%
2018-07-11	40.1500	40.1500	40.1500	40.1500	+0.375%	150	+15.068%
2018-06-01	40.0000	40.0000	40.0000	40.0000	+0.578%	552	+15.500%
2018-05-29	39.7700	39.7700	39.7700	39.7700	-3.658%	150	+16.168%
2018-05-22	41.2800	41.2800	41.2800	41.2800	-3.326%	500	+11.919%
2018-04-20	42.7000	42.7000	42.7000	42.7000	+6.750%	2,136	+8.197%
2018-04-19	44.0000	44.0000	40.0000	40.0000	+2.564%	1,040	+15.500%
2018-02-08	39.0000	39.0000	39.0000	39.0000	-2.913%	146	+18.462%
2018-01-11	40.1700	40.1700	40.1700	40.1700	-2.971%	1,000	+15.011%
2017-12-28	41.4000	41.4000	41.4000	41.4000	+7.813%	166	+11.594%
2017-04-27	38.4000	38.4000	38.4000	38.4000	+15.489%	746	+20.313%
2017-03-22	33.2500	33.2500	33.2500	33.2500	+8.483%	750	+38.947%
2017-01-31	30.6500	30.6500	30.6500	30.6500	-3.006%	686	+50.734%
2017-01-13	31.6000	31.6000	31.6000	31.6000	-4.962%	400	+46.203%
2016-12-19	33.2500	33.2500	33.2500	33.2500	+3.906%	1,200	+38.947%
2016-10-04	32.0000	32.0000	32.0000	32.0000	-8.309%	1,450	+44.375%
2016-08-12	34.9000	34.9000	34.9000	34.9000	-6.183%	444	+32.378%
2016-08-03	37.2000	37.2000	37.2000	37.2000	-1.691%	1,200	+24.194%
2016-07-29	37.8400	37.8400	37.8400	37.8400	+8.580%	200	+22.093%
2016-06-29	34.8500	34.8500	34.8500	34.8500	-30.020%	400	+32.568%
2016-05-24	49.8000	49.8000	49.8000	49.8000	+18.854%	553	-7.229%
2016-02-29	41.9000	41.9000	41.9000	41.9000	-23.818%	250	+10.263%
2015-12-24	55.0000	55.0000	55.0000	55.0000	-0.722%	121	-16.000%
2015-12-09	55.4000	55.4000	55.4000	55.4000	+1.187%	410	-16.606%
2015-06-16	54.7500	54.7500	54.7500	54.7500	+8.955%	3,342	-15.616%
2015-05-06	50.2500	50.2500	50.2500	50.2500	+0.500%	232	-8.060%
2015-02-20	50.0000	50.0000	50.0000	50.0000	-3.101%	404	-7.600%
2015-02-05	51.6000	51.6000	51.6000	51.6000	+10.968%	124	-10.465%
2014-12-31	46.5000	46.5000	46.5000	46.5000	-0.958%	149	-0.645%
2014-12-09	46.9500	46.9500	46.9500	46.9500	-1.469%	314	-1.597%
2014-11-03	47.6500	47.6500	47.6500	47.6500	+4.725%	250	-3.043%
2014-09-22	45.5000	45.5000	45.5000	45.5000	+2.547%	156	+1.538%
2014-08-04	44.3700	44.3700	44.3700	44.3700	-4.581%	100	+4.124%
2014-05-01	46.5000	46.5000	46.5000	46.5000	+3.957%	216	-0.645%
2014-04-14	44.7300	44.7300	44.7300	44.7300	-2.230%	150	+3.286%
2014-04-09	45.7500	45.7500	45.7500	45.7500	-0.044%	214	+0.984%
2014-02-19	45.7700	45.7700	45.7700	45.7700	+8.331%	134	+0.939%
2014-01-17	42.2500	42.2500	42.2500	42.2500	+4.709%	2,253	+9.349%
2014-01-06	40.3500	40.3500	40.3500	40.3500	+13.983%	1,492	+14.498%
2013-08-12	35.4800	35.4800	35.4000	35.4000	-2.075%	1,664	+30.508%
2013-08-08	36.1500	36.1500	36.1500	36.1500	+4.329%	132	+27.801%
2013-07-01	34.6500	34.6500	34.6500	34.6500	+1.912%	119	+33.333%
2013-06-27	34.0000	34.0000	34.0000	34.0000	-1.019%	112	+35.882%
2013-06-21	34.3500	34.3500	34.3500	34.3500	+7.009%	4,377	+34.498%
2013-04-08	32.1000	32.1000	32.1000	32.1000	+0.313%	115	+43.925%
2013-02-26	32.0000	32.0000	32.0000	32.0000	-4.048%	1,259	+44.375%
2013-02-01	33.3500	33.3500	33.3500	33.3500	+15.799%	169	+38.531%
2012-06-29	28.8000	28.8000	28.8000	28.8000	+4.727%	8,954	+60.417%
2012-02-01	27.5000	27.5000	27.5000	27.5000	+9.387%	1,915	+68.000%
2011-08-30	25.1400	25.1400	25.1400	25.1400	-6.019%	1,100	+83.771%
2011-08-11	26.7500	26.7500	26.7500	26.7500	-9.933%	300	+72.710%
2011-06-02	29.7000	29.7000	29.7000	29.7000	+18.800%	220	+55.556%
2011-02-09	25.0000	25.0000	25.0000	25.0000	+3.520%	160	+84.800%
2011-01-25	24.1500	24.1500	24.1500	24.1500	-1.227%	979	+91.304%
2011-01-14	24.4500	24.4500	24.4500	24.4500	+1.875%	850	+88.957%
2011-01-11	24.0000	24.0000	24.0000	24.0000	+2.128%	150	+92.500%
2010-12-21	23.5000	23.5000	23.5000	23.5000	-2.692%	1,500	+96.596%
2010-10-19	24.1500	24.1500	24.1500	24.1500	+9.873%	250	+91.304%
2010-08-18	21.9800	21.9800	21.9800	21.9800	+10.231%	4,651	+110.191%
2010-07-20	19.9400	19.9400	19.9400	19.9400	+4.672%	300	+131.695%
2010-06-24	19.0500	19.0500	19.0500	19.0500	-7.524%	193	+142.520%
2010-03-30	20.6000	20.6000	20.6000	20.6000	+5.913%	200	+124.272%
2010-03-25	19.4000	19.4500	19.4000	19.4500	0.000%	904	+137.532%
2010-03-24	19.4500	19.4500	19.4500	19.4500	-3.474%	203	+137.532%
2010-03-12	20.0000	20.1500	20.0000	20.1500	+1.256%	2,105	+129.280%
2010-03-11	19.8500	19.9000	19.8500	19.9000	-0.500%	881	+132.161%
2010-03-10	19.9400	20.0100	19.9400	20.0000	-1.720%	31,493	+131.000%
2010-03-05	20.3500	20.3500	20.3500	20.3500	+5.440%	250	+127.027%
2010-03-01	19.3000	19.3000	19.3000	19.3000	-1.026%	137	+139.378%
2010-02-26	19.5000	19.5000	19.5000	19.5000	0.000%	102	+136.923%
2010-02-22	19.5000	19.5000	19.5000	19.5000	-8.665%	275	+136.923%
2010-01-26	21.3500	21.3500	21.3500	21.3500	-0.466%	450	+116.393%
2010-01-20	21.4500	21.4500	21.4500	21.4500	+0.704%	825	+115.385%
2010-01-13	21.3000	21.3000	21.3000	21.3000	+4.156%	250	+116.901%
2009-12-30	20.4500	20.4500	20.4500	20.4500	+5.141%	500	+125.917%
2009-12-23	19.4500	19.4500	19.4500	19.4500	-0.765%	176	+137.532%
2009-12-22	19.6000	19.6000	19.6000	19.6000	-1.259%	262	+135.714%
2009-12-21	19.8500	19.8500	19.8500	19.8500	+0.506%	225	+132.746%
2009-12-18	19.7500	19.7500	19.7500	19.7500	-1.741%	134	+133.924%
2009-12-10	20.1000	20.1000	20.1000	20.1000	-3.458%	275	+129.851%
2009-12-09	20.8200	20.8200	20.8200	20.8200	-3.611%	200	+121.902%
2009-11-24	21.6000	21.6000	21.6000	21.6000	-15.460%	406	+113.889%
2009-11-17	25.5500	25.5500	25.5500	25.5500	+19.672%	100	+80.822%
2009-11-11	21.3500	21.3500	21.3500	21.3500	+4.146%	237	+116.393%
2009-11-06	20.5000	20.5000	20.5000	20.5000	+2.757%	225	+125.366%
2009-11-04	19.9500	19.9500	19.9500	19.9500	+2.308%	162	+131.579%
2009-11-03	19.5000	19.5000	19.5000	19.5000	+0.775%	437	+136.923%
2009-11-02	19.3500	19.3500	19.3500	19.3500	-4.444%	275	+138.760%
2009-10-29	20.2000	20.2500	20.2000	20.2500	+6.579%	804	+128.148%
2009-10-28	19.0000	19.0000	19.0000	19.0000	-6.173%	200	+143.158%
2009-10-27	20.2500	20.2500	20.2500	20.2500	-1.220%	421	+128.148%
2009-10-26	20.5000	20.5000	20.5000	20.5000	+4.592%	1,025	+125.366%
2009-10-07	19.6000	19.6000	19.6000	19.6000	+2.083%	355	+135.714%
2009-10-05	19.2000	19.2000	19.2000	19.2000	-0.518%	425	+140.625%
2009-09-30	19.3000	19.3000	19.3000	19.3000	-7.656%	775	+139.378%
2009-09-23	21.0000	21.0000	20.9000	20.9000	+4.500%	350	+121.053%
2009-09-11	20.0000	20.0000	20.0000	20.0000	-0.498%	218	+131.000%
2009-09-09	20.1000	20.1000	20.1000	20.1000	+6.631%	125	+129.851%
2009-09-08	18.7500	18.8500	18.7500	18.8500	-8.273%	505	+145.093%
2009-08-24	20.5500	20.5500	20.5500	20.5500	+4.580%	725	+124.818%
2009-08-21	19.6500	19.6500	19.6500	19.6500	+4.244%	140	+135.115%
2009-08-20	18.9000	18.9000	18.8500	18.8500	+0.266%	525	+145.093%
2009-08-18	18.8000	18.8000	18.8000	18.8000	+7.123%	1,700	+145.745%
2009-08-07	17.5500	17.5500	17.5500	17.5500	+3.235%	250	+163.248%
2009-08-06	17.0600	17.1100	17.0000	17.0000	-0.875%	37,587	+171.765%
2009-08-05	17.1500	17.1500	17.0000	17.1500	+3.939%	5,002	+169.388%
2009-08-04	16.5000	16.5000	16.5000	16.5000	+4.101%	125	+180.000%
2009-07-31	15.8500	15.8500	15.8500	15.8500	+1.278%	425	+191.483%
2009-07-21	15.6500	15.6500	15.6500	15.6500	+9.825%	600	+195.208%
2009-07-14	14.2500	14.2500	14.2500	14.2500	-6.250%	475	+224.211%
2009-06-26	15.1500	15.2000	15.1500	15.2000	+0.330%	2,000	+203.947%
2009-06-16	15.1500	15.1500	15.1500	15.1500	-0.980%	475	+204.950%
2009-06-12	15.3000	15.3000	15.3000	15.3000	+4.082%	2,625	+201.961%
2009-06-02	14.7000	14.7000	14.7000	14.7000	+4.255%	500	+214.286%
2009-06-01	14.1000	14.1000	14.1000	14.1000	+5.224%	550	+227.660%
2009-05-27	13.4000	13.4000	13.4000	13.4000	+8.065%	500	+244.776%
2009-05-14	12.4000	12.4000	12.4000	12.4000	-9.158%	500	+272.581%
2009-05-08	13.5000	13.6500	13.4400	13.6500	-3.534%	125,257	+238.462%
2009-05-06	14.1500	14.1500	14.1500	14.1500	+17.917%	2,875	+226.502%
2009-04-29	12.0000	12.0000	12.0000	12.0000	-2.439%	575	+285.000%
2009-04-24	12.3000	12.3000	12.3000	12.3000	+2.075%	1,050	+275.610%
2009-04-23	12.0500	12.0500	12.0500	12.0500	-1.633%	475	+283.402%
2009-04-16	12.2500	12.2500	12.2500	12.2500	-1.606%	287	+277.143%
2009-04-14	12.4500	12.4500	12.4500	12.4500	+13.182%	400	+271.084%
2009-04-13	11.0000	11.0000	11.0000	11.0000	+1.852%	475	+320.000%
2009-04-03	10.8000	10.8000	10.8000	10.8000	+16.129%	525	+327.778%
2009-03-31	9.3000	9.3000	9.3000	9.3000	-7.921%	450	+396.774%
2009-03-26	10.0000	10.1000	10.0000	10.1000	+46.377%	626	+357.426%
2009-03-11	6.9500	6.9500	6.9000	6.9000	+2.985%	1,775	+569.565%
2009-03-10	6.7000	6.7000	6.7000	6.7000	-4.286%	1,300	+589.552%
2009-03-05	7.0000	7.0000	7.0000	7.0000	-9.091%	725	+560.000%
2009-03-02	7.7000	7.7000	7.7000	7.7000	-7.784%	1,600	+500.000%
2009-02-27	8.3500	8.3500	8.3500	8.3500	+7.051%	425	+453.293%
2009-02-18	7.8000	7.8000	7.8000	7.8000	-5.455%	3,600	+492.308%
2009-02-17	8.2500	8.2500	8.2500	8.2500	-4.624%	1,100	+460.000%
2009-02-12	8.5500	8.8500	8.5500	8.6500	-2.260%	1,875	+434.104%
2009-02-11	8.8500	8.8500	8.8500	8.8500	+5.988%	200	+422.034%
2009-02-05	8.3500	8.3500	8.3500	8.3500	+1.212%	740	+453.293%
2009-02-04	8.2500	8.2500	8.2500	8.2500	+3.125%	1,000	+460.000%
2009-02-02	8.0000	8.0000	8.0000	8.0000	-7.834%	2,400	+477.500%
2009-01-28	8.7500	8.7500	8.6800	8.6800	+2.118%	16,600	+432.258%
2009-01-27	8.5000	8.5000	8.5000	8.5000	-5.556%	900	+443.529%
2009-01-21	9.0500	9.0500	9.0000	9.0000	-29.134%	2,400	+413.333%
2009-01-07	12.7000	12.7000	12.7000	12.7000	+12.889%	475	+263.780%
2009-01-06	11.2500	11.2500	11.2500	11.2500	-0.442%	400	+310.667%
2009-01-02	11.3000	11.3000	11.3000	11.3000	+1.802%	425	+308.850%
2008-12-30	11.1000	11.1000	11.1000	11.1000	+2.778%	825	+316.216%
2008-12-22	10.8000	10.8000	10.8000	10.8000	+0.935%	5,400	+327.778%
2008-12-19	10.7000	10.7000	10.7000	10.7000	0.000%	1,750	+331.776%
2008-12-18	10.7000	10.7000	10.7000	10.7000	+1.905%	525	+331.776%
2008-12-17	10.8000	10.8000	10.5000	10.5000	-4.545%	1,140	+340.000%
2008-12-16	11.0000	11.0000	11.0000	11.0000	+3.286%	2,500	+320.000%
2008-12-15	10.6500	10.6500	10.6500	10.6500	+6.500%	625	+333.803%
2008-12-12	10.0000	10.0000	10.0000	10.0000	+7.527%	925	+362.000%
2008-12-05	9.5500	9.5500	9.2000	9.3000	-2.105%	2,325	+396.774%
2008-12-04	9.5000	9.5000	9.5000	9.5000	+5.556%	425	+386.316%
2008-12-03	9.6000	9.9500	9.0000	9.0000	-3.743%	3,650	+413.333%
2008-12-02	9.3500	9.3500	9.3500	9.3500	+0.972%	1,900	+394.118%
2008-12-01	9.2600	9.2600	9.2600	9.2600	-11.388%	425	+398.920%
2008-11-28	10.4500	10.4500	10.4500	10.4500	+10.582%	1,500	+342.105%
2008-11-26	9.3500	9.4500	9.3500	9.4500	-0.526%	825	+388.889%
2008-11-24	9.5000	10.0000	9.5000	9.5000	-2.263%	6,132	+386.316%
2008-11-19	9.7200	9.7200	9.7200	9.7200	-1.818%	250	+375.309%
2008-11-14	9.9000	9.9000	9.9000	9.9000	-4.348%	950	+366.667%
2008-11-13	10.3500	10.3500	10.3500	10.3500	-14.815%	925	+346.377%
2008-11-10	12.1500	12.1500	12.1500	12.1500	+1.250%	425	+280.247%
2008-11-07	12.0000	12.0000	12.0000	12.0000	+0.418%	500	+285.000%
2008-11-06	12.7000	12.7000	11.9500	11.9500	-9.470%	750	+286.611%
2008-11-05	13.2000	13.2000	13.2000	13.2000	+18.386%	850	+250.000%
2008-10-29	11.1500	11.1500	11.1500	11.1500	+6.903%	450	+314.350%
2008-10-27	10.4300	10.4300	10.4300	10.4300	0.000%	300	+342.953%

.dark-mode .Rx3Vq7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rx3Vq7{ color: #333333; background-color: white; border: 2px solid #333333; }DWVYFDERWENT VALLEY HLDGS ORDstock OTC

DWVYF
DERWENT VALLEY HLDGS ORD
stock OTC