Historical Prices for Deer Valley Corp (DVLY)
| | | Historical Data for Deer Valley Corp. (DVLY) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/10/08 | 1.25 | 1.25 | 1.22 | 1.25 | 122,116 | 0.05 | 4.17% | | 10/9/08 | 1.25 | 1.25 | 1.20 | 1.20 | 23,334 | -0.05 | -4.00% | | 10/8/08 | 1.28 | 1.28 | 1.25 | 1.25 | 4,300 | – | – | | 10/7/08 | 1.25 | 1.25 | 1.25 | 1.25 | 4,050 | – | – | | 10/6/08 | 0.00 | 1.25 | 1.25 | 1.25 | 700 | – | – | | 10/3/08 | 1.25 | 1.25 | 1.25 | 1.25 | 11,270 | – | – | | 10/2/08 | 1.25 | 1.25 | 1.25 | 1.25 | 6,550 | – | – | | 10/1/08 | 1.25 | 1.25 | 1.25 | 1.25 | 5,000 | – | – | | 9/30/08 | 1.25 | 1.25 | 1.25 | 1.25 | 1,000 | -0.05 | -3.85% | | 9/25/08 | 1.30 | 1.30 | 1.30 | 1.30 | 150 | – | – | | 9/23/08 | 1.40 | 1.40 | 1.30 | 1.30 | 1,150 | 0.05 | 4.00% | | 9/22/08 | 1.26 | 1.30 | 1.25 | 1.25 | 12,800 | -0.05 | -3.85% | | 9/19/08 | 1.25 | 1.30 | 1.25 | 1.30 | 44,286 | – | – | | 9/18/08 | 1.30 | 1.30 | 1.30 | 1.30 | 631 | 0.05 | 4.00% | | 9/16/08 | 1.25 | 1.25 | 1.25 | 1.25 | 1,000 | – | – | | 9/12/08 | 1.25 | 1.25 | 1.25 | 1.25 | 30,000 | – | – | | 9/11/08 | 0.00 | 1.25 | 1.25 | 1.25 | 3,523 | – | – | | 9/10/08 | 1.25 | 1.25 | 1.25 | 1.25 | 86,135 | – | – | | 9/9/08 | 1.28 | 1.28 | 1.25 | 1.25 | 113,000 | – | – | | 9/8/08 | 0.00 | 1.25 | 1.25 | 1.25 | 5,700 | – | – | | 9/3/08 | 1.25 | 1.25 | 1.25 | 1.25 | 2,000 | – | – | | 8/29/08 | 1.25 | 1.25 | 1.25 | 1.25 | 10,500 | 0.05 | 4.17% | | 8/28/08 | 1.20 | 1.20 | 1.20 | 1.20 | 23,150 | – | – | | 8/26/08 | 1.20 | 1.20 | 1.20 | 1.20 | 7,000 | – | – | | 8/25/08 | 0.00 | 1.20 | 1.20 | 1.20 | 158 | – | – | | 8/21/08 | 1.20 | 1.20 | 1.20 | 1.20 | 2,271 | – | – | | 8/19/08 | 1.20 | 1.20 | 1.20 | 1.20 | 4,900 | -0.05 | -4.00% | | 8/15/08 | 1.20 | 1.25 | 1.20 | 1.25 | 36,660 | 0.05 | 4.17% | | 8/14/08 | 1.20 | 1.20 | 1.20 | 1.20 | 1,500 | – | – | | 8/13/08 | 1.20 | 1.20 | 1.20 | 1.20 | 990 | – | – | | 8/12/08 | 1.20 | 1.20 | 1.20 | 1.20 | 1,000 | – | – | | 8/8/08 | 1.23 | 1.23 | 1.20 | 1.20 | 5,100 | – | – | | 8/5/08 | 1.20 | 1.20 | 1.20 | 1.20 | 1,000 | – | – | | 8/4/08 | 1.20 | 1.20 | 1.20 | 1.20 | 1,100 | – | – | | 8/1/08 | 1.20 | 1.20 | 1.20 | 1.20 | 3,500 | – | – | | 7/31/08 | 1.20 | 1.20 | 1.20 | 1.20 | 500 | -0.05 | -4.00% | | 7/30/08 | 1.25 | 1.25 | 1.25 | 1.25 | 640 | -0.01 | -0.79% | | 7/29/08 | 1.25 | 1.26 | 1.25 | 1.26 | 488 | 0.01 | 0.80% | | 7/28/08 | 1.10 | 1.25 | 1.10 | 1.25 | 40,450 | 0.09 | 7.76% | | 7/17/08 | 1.00 | 1.16 | 0.95 | 1.16 | 75,446 | 0.26 | 28.89% | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for DVLY stock.
Download DVLY report.
Research Report
Get the full report for FREE
| Date: | Sep 2, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 5 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download DVLY report |
|---|
| | |
|---|
| Example preview: |
|
|
