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

Doubleview Cap (OP: DBLVF )

0.3500 -0.0055 (-1.55%)
Streaming Delayed Price Updated: 2:12 PM 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 (%)
Jan 29, 2021 0.2158 0.2300 0.1998 0.2137 105,100 +0.01(+6.64%)
Jan 28, 2021 0.2000 0.2005 0.2000 0.2004 29,500 +0.00(+0.20%)
Jan 27, 2021 0.1950 0.2000 0.1930 0.2000 83,000 +0.01(+5.26%)
Jan 26, 2021 0.1925 0.2044 0.1900 0.1900 31,500 -0.01(-5.00%)
Jan 25, 2021 0.1819 0.2000 0.1819 0.2000 39,330 +0.00(+1.27%)
Jan 22, 2021 0.1900 0.2000 0.1900 0.1975 16,700 +0.02(+9.72%)
Jan 21, 2021 0.1933 0.1933 0.1800 0.1800 2,857 -0.01(-6.88%)
Jan 20, 2021 0.1933 0.1933 0.1933 0.1933 5,000 +0.00(+0.62%)
Jan 19, 2021 0.1900 0.1921 0.1900 0.1921 29,552 +0.01(+6.72%)
Jan 15, 2021 0.1800 0.1859 0.1800 0.1800 29,500 -0.01(-5.21%)
Jan 14, 2021 0.1769 0.1899 0.1769 0.1899 12,448 +0.01(+6.87%)
Jan 13, 2021 0.1900 0.1900 0.1777 0.1777 5,500 -0.01(-7.54%)
Jan 12, 2021 0.1922 0.1922 0.1922 0.1922 1,000 -0.01(-3.90%)
Jan 11, 2021 0.2000 0.2000 0.2000 0.2000 6,000 -0.01(-2.58%)
Jan 08, 2021 0.2053 0.2053 0.2053 0.2053 3,600 +0.00(+1.38%)
Jan 07, 2021 0.1815 0.2025 0.1815 0.2025 48,060 +0.01(+4.27%)
Jan 06, 2021 0.1933 0.2027 0.1880 0.1942 49,750 +0.00(+0.88%)
Jan 05, 2021 0.1847 0.1963 0.1833 0.1925 59,544 +0.00(+1.32%)
Jan 04, 2021 0.1963 0.2000 0.1900 0.1900 79,748 -0.00(-0.63%)
Dec 31, 2020 0.1912 0.1912 0.1912 1,546 -0.00(-1.95%)
Dec 30, 2020 0.1950 0.1950 0.1950 0.1950 1,546 +0.00(+0.00%)
Dec 29, 2020 0.1948 0.2040 0.1905 0.1950 99,852 +0.02(+14.71%)
Dec 28, 2020 0.1700 0.1700 0.1700 0.1700 25,000 -0.03(-15.00%)
Dec 24, 2020 0.1939 0.2105 0.1939 0.2000 104,900 +0.00(+0.65%)
Dec 23, 2020 0.1933 0.2080 0.1933 0.1987 20,494 +0.00(+2.48%)
Dec 22, 2020 0.2051 0.2051 0.1939 0.1939 50,369 -0.01(-5.97%)
Dec 21, 2020 0.2064 0.2098 0.1992 0.2062 47,100 -0.00(-0.72%)
Dec 18, 2020 0.2074 0.2115 0.2070 0.2077 218,000 +0.00(+0.10%)
Dec 17, 2020 0.2080 0.2100 0.2069 0.2075 15,880 +0.00(+1.87%)
Dec 16, 2020 0.2074 0.2075 0.1963 0.2037 23,804 -0.01(-5.26%)
Dec 15, 2020 0.2077 0.2150 0.2076 0.2150 39,235 +0.01(+3.51%)
Dec 14, 2020 0.2025 0.2100 0.2025 0.2077 40,530 +0.01(+3.85%)
Dec 11, 2020 0.1955 0.2079 0.1955 0.2000 243,300 +0.01(+6.38%)
Dec 10, 2020 0.1881 0.1922 0.1850 0.1880 13,064 +0.00(+0.16%)
Dec 09, 2020 0.1995 0.1995 0.1839 0.1877 36,493 -0.01(-6.85%)
Dec 08, 2020 0.2000 0.2029 0.2000 0.2015 35,500 +0.00(+1.87%)
Dec 07, 2020 0.2066 0.2066 0.1978 0.1978 120,603 +0.00(+2.22%)
Dec 04, 2020 0.1803 0.1935 0.1803 0.1935 97,900 +0.00(+0.89%)
Dec 03, 2020 0.1823 0.1918 0.1821 0.1918 7,000 +0.01(+3.40%)
Dec 02, 2020 0.1704 0.1855 0.1704 0.1855 77,200 +0.00(+2.49%)
Dec 01, 2020 0.1810 0.1810 0.1810 0.1810 2,000 -0.00(-2.16%)
Nov 30, 2020 0.1777 0.1850 0.1700 0.1850 12,438 +0.02(+9.34%)
Nov 27, 2020 0.1706 0.1740 0.1681 0.1692 23,200 -0.01(-6.36%)
Nov 25, 2020 0.1690 0.1817 0.1690 0.1807 6,100 +0.00(+0.11%)
Nov 24, 2020 0.1872 0.1910 0.1745 0.1805 34,242 -0.02(-10.69%)
Nov 23, 2020 0.1946 0.2021 0.1946 0.2021 4,000 +0.01(+7.84%)
Nov 20, 2020 0.1951 0.1951 0.1836 0.1874 31,600 -0.00(-1.42%)
Nov 19, 2020 0.1943 0.1945 0.1890 0.1901 26,795 -0.00(-0.63%)
Nov 18, 2020 0.1920 0.1933 0.1782 0.1913 23,000 -0.01(-5.30%)
Nov 17, 2020 0.2000 0.2021 0.2000 0.2020 4,900 -0.01(-3.26%)
Nov 16, 2020 0.2101 0.2101 0.2088 0.2088 1,600 +0.01(+3.67%)
Nov 13, 2020 0.2060 0.2086 0.1977 0.2014 77,200 -0.01(-6.33%)
Nov 12, 2020 0.2132 0.2167 0.2132 0.2150 9,300 -0.00(-1.60%)
Nov 10, 2020 0.2185 0.2185 0.2185 0 -0.00(-0.68%)
Nov 09, 2020 0.2200 0.2200 0.2200 0.2200 10,047 +0.02(+12.19%)
Nov 06, 2020 0.1930 0.2069 0.1860 0.1961 7,000 +0.02(+8.94%)
Nov 05, 2020 0.1887 0.1887 0.1766 0.1800 14,221 -0.01(-4.10%)
Nov 04, 2020 0.1865 0.1877 0.1800 0.1877 10,600 +0.02(+14.31%)
Nov 03, 2020 0.1604 0.1642 0.1604 0.1642 18,000 +0.01(+5.94%)
Nov 02, 2020 0.1700 0.1700 0.1550 0.1550 33,500 -0.02(-8.82%)
Oct 30, 2020 0.1611 0.1700 0.1540 0.1700 20,500 -0.00(-0.06%)
Oct 29, 2020 0.1700 0.1701 0.1700 0.1701 4,500 -0.00(-0.93%)
Oct 28, 2020 0.1715 0.1800 0.1715 0.1717 25,000 -0.01(-5.45%)
Oct 26, 2020 0.1816 0.1816 0.1816 0 -0.00(-2.63%)
Oct 23, 2020 0.1900 0.1900 0.1865 0.1865 5,500 -0.00(-1.84%)
Oct 21, 2020 0.1900 0.1900 0.1900 0 -0.00(-1.66%)
Oct 16, 2020 0.1932 0.1932 0.1932 0 +0.00(+2.28%)
Oct 15, 2020 0.1900 0.1931 0.1887 0.1889 6,900 -0.01(-4.40%)
Oct 14, 2020 0.1876 0.1976 0.1876 0.1976 10,200 +0.00(+1.96%)
Oct 13, 2020 0.1802 0.1940 0.1802 0.1938 11,000 -0.00(-0.10%)
Oct 09, 2020 0.1940 0.1940 0.1940 0 -0.01(-3.00%)
Oct 08, 2020 0.2075 0.2100 0.2000 0.2000 146,946 -0.01(-5.12%)
Oct 07, 2020 0.2031 0.2108 0.1900 0.2108 17,100 +0.01(+5.88%)
Oct 06, 2020 0.2035 0.2070 0.1990 0.1991 57,074 -0.01(-4.55%)
Oct 05, 2020 0.2093 0.2093 0.2071 0.2086 5,205 -0.01(-2.48%)
Oct 02, 2020 0.1994 0.2139 0.1980 0.2139 43,600 +0.00(+0.66%)
Oct 01, 2020 0.2153 0.2153 0.2125 0.2125 15,859 +0.01(+6.25%)
Sep 30, 2020 0.2000 0.2000 0.2000 0.2000 350 -0.00(-1.82%)
Sep 29, 2020 0.2031 0.2037 0.1965 0.2037 8,727 -0.00(-1.02%)
Sep 25, 2020 0.2058 0.2058 0.2058 0 +0.00(+0.39%)
Sep 24, 2020 0.2040 0.2050 0.2040 0.2050 3,014 +0.00(+2.50%)
Sep 23, 2020 0.2080 0.2080 0.1986 0.2000 31,100 -0.01(-4.90%)
Sep 22, 2020 0.2077 0.2103 0.2000 0.2103 48,644 +0.00(+1.20%)
Sep 21, 2020 0.2050 0.2094 0.2050 0.2078 43,000 +0.02(+8.51%)
Sep 18, 2020 0.2087 0.2087 0.1915 0.1915 1,400 -0.02(-7.40%)
Sep 17, 2020 0.2055 0.2095 0.2055 0.2068 18,514 -0.00(-1.52%)
Sep 16, 2020 0.2021 0.2100 0.2000 0.2100 46,100 +0.01(+4.27%)
Sep 15, 2020 0.2007 0.2022 0.1997 0.2014 33,863 +0.00(+0.25%)
Sep 14, 2020 0.2017 0.2017 0.1897 0.2009 2,976 -0.00(-1.66%)
Sep 11, 2020 0.2053 0.2100 0.2000 0.2043 63,500 +0.01(+3.71%)
Sep 10, 2020 0.1952 0.1977 0.1951 0.1970 25,000 -0.00(-2.43%)
Sep 09, 2020 0.2000 0.2034 0.2000 0.2019 5,715 +0.00(+1.15%)
Sep 08, 2020 0.2008 0.2100 0.1970 0.1996 79,200 +0.00(+0.81%)
Sep 04, 2020 0.1971 0.2000 0.1969 0.1980 193,500 +0.01(+3.13%)
Sep 03, 2020 0.1992 0.1992 0.1920 0.1920 3,900 -0.01(-7.02%)
Sep 02, 2020 0.1953 0.2124 0.1953 0.2065 64,155 -0.00(-0.67%)
Sep 01, 2020 0.2064 0.2079 0.2064 0.2079 6,250 +0.00(+0.24%)
Aug 31, 2020 0.2020 0.2074 0.2020 0.2074 75,000 +0.01(+6.41%)
Aug 28, 2020 0.1743 0.1949 0.1719 0.1949 76,000 +0.00(+0.26%)
Aug 27, 2020 0.2017 0.2017 0.1900 0.1944 73,240 -0.01(-3.48%)
Aug 26, 2020 0.1823 0.2014 0.1823 0.2014 3,097 +0.00(+0.45%)
Aug 25, 2020 0.2068 0.2100 0.2005 0.2005 63,550 +0.00(+0.25%)
Aug 24, 2020 0.1977 0.2000 0.1977 0.2000 33,735 +0.03(+15.61%)
Aug 21, 2020 0.1730 0.1730 0.1730 0.1730 2,000 +0.00(+0.00%)
Aug 19, 2020 0.1730 0.1730 0.1730 0 -0.03(-15.32%)
Aug 17, 2020 0.2043 0.2043 0.2043 0 +0.01(+5.80%)
Aug 13, 2020 0.1931 0.1931 0.1931 0 -0.02(-7.47%)
Aug 12, 2020 0.2110 0.2110 0.2075 0.2087 47,838 +0.00(+0.82%)
Aug 11, 2020 0.2070 0.2070 0.2070 0.2070 5,000 -0.00(-1.62%)
Aug 07, 2020 0.2104 0.2104 0.2104 0 +0.00(+1.64%)
Aug 06, 2020 0.2070 0.2070 0.2070 0.2070 3,000 -0.01(-4.70%)
Aug 05, 2020 0.2172 0.2172 0.2172 0.2172 450 -0.00(-0.46%)
Aug 04, 2020 0.2099 0.2182 0.2099 0.2182 11,300 +0.01(+6.44%)
Jul 31, 2020 0.2050 0.2050 0.2050 0 +0.01(+4.54%)
Jul 30, 2020 0.1972 0.1972 0.1961 0.1961 10,200 -0.00(-0.96%)
Jul 29, 2020 0.2100 0.2100 0.1980 0.1980 1,750 +0.01(+5.49%)
Jul 28, 2020 0.2074 0.2074 0.1877 0.1877 14,000 -0.02(-8.26%)
Jul 27, 2020 0.2093 0.2093 0.2046 0.2046 44,000 +0.02(+8.03%)
Jul 23, 2020 0.1894 0.1894 0.1894 0 -0.02(-8.50%)
Jul 22, 2020 0.1862 0.2070 0.1825 0.2070 10,200 +0.04(+22.05%)
Jul 17, 2020 0.1696 0.1696 0.1696 0 -0.04(-17.63%)
Jul 15, 2020 0.2059 0.2059 0.2059 0 -0.02(-8.73%)
Jul 14, 2020 0.2256 0.2256 0.2256 0.2256 11,000 +0.02(+7.43%)
Jul 13, 2020 0.2028 0.2339 0.2028 0.2100 46,900 +0.00(+0.72%)
Jul 10, 2020 0.2085 0.2085 0.2085 0.2085 1,100 +0.04(+25.53%)
Jul 07, 2020 0.1661 0.1661 0.1661 0 -0.02(-9.48%)
Jul 06, 2020 0.1835 0.1835 0.1835 0.1835 1,000 +0.09(+99.02%)
Jun 22, 2020 0.0922 0.0922 0.0922 0 +0.01(+8.98%)
Jun 17, 2020 0.0846 0.0846 0.0846 0 +0.01(+12.80%)
Jun 15, 2020 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Jun 12, 2020 0.0800 0.0850 0.0800 0.0850 17,500 +0.02(+22.30%)
May 22, 2020 0.0695 0.0695 0.0695 0 -0.01(-10.67%)
May 20, 2020 0.0778 0.0778 0.0778 0 +0.01(+14.41%)
May 12, 2020 0.0680 0.0680 0.0680 0 +0.02(+33.33%)
May 11, 2020 0.0510 0.0510 0.0510 0.0510 10,000 +0.01(+11.84%)
May 08, 2020 0.0456 0.0456 0.0456 0.0456 12,000 -0.01(-10.59%)
May 07, 2020 0.0529 0.0529 0.0510 0.0510 31,000 +0.01(+26.87%)
May 05, 2020 0.0402 0.0402 0.0402 0 +0.00(+0.00%)
Mar 18, 2020 0.0402 0.0402 0.0402 0 -0.00(-8.64%)
Mar 17, 2020 0.0440 0.0440 0.0440 0.0440 10,000 -0.01(-18.37%)
Mar 12, 2020 0.0539 0.0539 0.0539 0 -0.01(-11.20%)
Mar 10, 2020 0.0607 0.0607 0.0607 0 -0.01(-13.29%)
Mar 09, 2020 0.0645 0.0700 0.0645 0.0700 12,365 -0.01(-14.63%)
Mar 02, 2020 0.0820 0.0820 0.0820 0 +0.02(+35.76%)
Feb 19, 2020 0.0604 0.0604 0.0604 0 -0.01(-10.52%)
Feb 12, 2020 0.0675 0.0675 0.0675 0 -0.01(-7.53%)
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.