Dividend 15 Split Corp. (DVSPF)
OTCMKTS · Delayed Price · Currency is USD
5.79
-0.03 (-0.52%)
May 1, 2026, 12:31 PM EST
Dividend 15 Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 5.80 | 5.80 | 5.76 | 5.76 | 5.76 | -1.08% | 645 |
| Apr 30, 2026 | 5.80 | 5.83 | 5.80 | 5.82 | 5.82 | - | 10,917 |
| Apr 29, 2026 | 5.83 | 5.84 | 5.82 | 5.82 | 5.75 | -0.10% | 23,658 |
| Apr 28, 2026 | 5.82 | 5.83 | 5.82 | 5.83 | 5.75 | 0.80% | 7,622 |
| Apr 24, 2026 | 5.77 | 5.78 | 5.77 | 5.78 | 5.71 | 0.80% | 2,096 |
| Apr 23, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.66 | - | 294 |
| Apr 22, 2026 | 5.75 | 5.75 | 5.73 | 5.73 | 5.66 | -0.24% | 3,298 |
| Apr 21, 2026 | 5.76 | 5.76 | 5.74 | 5.75 | 5.68 | 0.84% | 11,539 |
| Apr 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | 0.88% | 474 |
| Apr 16, 2026 | 5.68 | 5.68 | 5.65 | 5.65 | 5.58 | 0.75% | 10,333 |
| Apr 15, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.54 | 0.12% | 705 |
| Apr 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | 1.65% | 211 |
| Apr 10, 2026 | 5.50 | 5.51 | 5.50 | 5.51 | 5.44 | 1.66% | 1,376 |
| Apr 9, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.35 | 1.12% | 2,400 |
| Apr 8, 2026 | 5.40 | 5.40 | 5.36 | 5.36 | 5.29 | 1.52% | 525 |
| Apr 2, 2026 | 5.26 | 5.28 | 5.26 | 5.28 | 5.21 | -0.21% | 469 |
| Apr 1, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.22 | 1.26% | 2,800 |
| Mar 31, 2026 | 5.18 | 5.23 | 5.18 | 5.23 | 5.16 | -0.76% | 6,252 |
| Mar 30, 2026 | 5.29 | 5.29 | 5.27 | 5.27 | 5.13 | -1.59% | 3,135 |
| Mar 25, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.21 | 0.19% | 204 |
| Mar 24, 2026 | 5.32 | 5.34 | 5.32 | 5.34 | 5.20 | 1.71% | 1,073 |
| Mar 20, 2026 | 5.27 | 5.27 | 5.25 | 5.25 | 5.11 | - | 1,499 |
| Mar 19, 2026 | 5.27 | 5.27 | 5.25 | 5.25 | 5.11 | -2.96% | 1,048 |
| Mar 18, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.27 | -0.18% | 135 |
| Mar 17, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.28 | 1.50% | 1,317 |
| Mar 16, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.20 | 1.91% | 1,320 |
| Mar 13, 2026 | 5.25 | 5.25 | 5.24 | 5.24 | 5.10 | -0.19% | 769 |
| Mar 12, 2026 | 5.33 | 5.33 | 5.25 | 5.25 | 5.11 | -3.49% | 3,677 |
| Mar 10, 2026 | 5.28 | 5.44 | 5.28 | 5.44 | 5.30 | 5.67% | 1,585 |
| Mar 9, 2026 | 5.28 | 5.28 | 4.88 | 5.15 | 5.01 | -6.57% | 2,076 |
| Mar 6, 2026 | 5.57 | 5.57 | 5.51 | 5.51 | 5.37 | -1.08% | 2,754 |
| Mar 5, 2026 | 5.58 | 5.58 | 5.56 | 5.57 | 5.42 | - | 3,921 |
| Mar 4, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.42 | 0.36% | 1,009 |
| Mar 3, 2026 | 5.53 | 5.55 | 5.53 | 5.55 | 5.40 | - | 1,600 |
| Mar 2, 2026 | 5.56 | 5.58 | 5.54 | 5.55 | 5.41 | -1.77% | 26,462 |
| Feb 27, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.50 | -1.22% | 5,137 |
| Feb 26, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.50 | 0.03% | 10,065 |
| Feb 25, 2026 | 5.71 | 5.72 | 5.71 | 5.72 | 5.50 | 0.56% | 1,259 |
| Feb 24, 2026 | 5.68 | 5.69 | 5.68 | 5.69 | 5.47 | 0.28% | 3,006 |
| Feb 20, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.45 | 0.39% | 1,193 |
| Feb 19, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.43 | -0.04% | 525 |
| Feb 18, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.43 | 0.80% | 150 |
| Feb 17, 2026 | 5.58 | 5.61 | 5.58 | 5.61 | 5.39 | -0.53% | 1,261 |
| Feb 13, 2026 | 5.64 | 5.65 | 5.64 | 5.64 | 5.42 | 0.99% | 2,528 |
| Feb 12, 2026 | 5.64 | 5.64 | 5.55 | 5.58 | 5.36 | -2.11% | 2,889 |
| Feb 11, 2026 | 5.75 | 5.75 | 5.69 | 5.70 | 5.48 | -0.70% | 5,271 |
| Feb 10, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.52 | 1.41% | 1,822 |
| Feb 9, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.44 | 2.91% | 242 |
| Feb 6, 2026 | 5.47 | 5.50 | 5.47 | 5.50 | 5.29 | 1.85% | 7,609 |
| Feb 5, 2026 | 5.56 | 5.56 | 5.32 | 5.40 | 5.19 | -4.78% | 7,999 |