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 (%)
Feb 28, 2023 0.5000 0.5040 0.4900 0.4900 137,040 -0.01(-2.00%)
Feb 27, 2023 0.4602 0.5306 0.4602 0.5000 195,467 +0.05(+10.11%)
Feb 24, 2023 0.4323 0.4655 0.4306 0.4541 420,465 +0.03(+7.02%)
Feb 23, 2023 0.4328 0.4470 0.4243 0.4243 398,522 +0.00(+1.02%)
Feb 22, 2023 0.4100 0.4207 0.4056 0.4200 175,979 +0.01(+2.44%)
Feb 21, 2023 0.4111 0.4172 0.3940 0.4100 128,143 +0.01(+1.99%)
Feb 17, 2023 0.4054 0.4117 0.3900 0.4020 233,216 -0.00(-0.72%)
Feb 16, 2023 0.3906 0.4163 0.3906 0.4049 125,352 +0.02(+4.79%)
Feb 15, 2023 0.3672 0.4199 0.3672 0.3864 115,019 +0.02(+4.43%)
Feb 14, 2023 0.3705 0.3776 0.3649 0.3700 106,821 +0.00(+0.00%)
Feb 13, 2023 0.3697 0.3890 0.3647 0.3700 63,246 -0.01(-2.63%)
Feb 10, 2023 0.3431 0.3843 0.3431 0.3800 139,590 +0.04(+13.10%)
Feb 09, 2023 0.3573 0.3573 0.3313 0.3360 152,013 -0.03(-7.00%)
Feb 08, 2023 0.3805 0.3813 0.3510 0.3613 107,073 -0.03(-7.36%)
Feb 07, 2023 0.3851 0.4400 0.3690 0.3900 650,057 +0.03(+7.29%)
Feb 06, 2023 0.3212 0.3741 0.3200 0.3635 223,413 +0.05(+17.26%)
Feb 03, 2023 0.2943 0.3117 0.2943 0.3100 168,080 +0.01(+3.71%)
Feb 02, 2023 0.2926 0.2989 0.2899 0.2989 11,360 -0.00(-0.37%)
Feb 01, 2023 0.3000 0.3000 0.3000 0.3000 10,263 +0.00(+0.81%)
Jan 31, 2023 0.2987 0.2987 0.2976 0.2976 10,350 -0.00(-0.97%)
Jan 30, 2023 0.2940 0.3103 0.2940 0.3005 17,015 -0.01(-3.16%)
Jan 27, 2023 0.3150 0.3165 0.3059 0.3103 56,544 -0.00(-1.49%)
Jan 26, 2023 0.3090 0.3212 0.2971 0.3150 126,783 +0.01(+3.21%)
Jan 25, 2023 0.3006 0.3052 0.2873 0.3052 37,056 +0.00(+0.33%)
Jan 24, 2023 0.3000 0.3084 0.3000 0.3042 75,900 +0.01(+3.08%)
Jan 23, 2023 0.3264 0.3264 0.2951 0.2951 31,423 -0.03(-9.56%)
Jan 20, 2023 0.3300 0.3300 0.3263 0.3263 4,600 -0.01(-3.46%)
Jan 19, 2023 0.3200 0.3380 0.3200 0.3380 164,900 +0.02(+5.63%)
Jan 18, 2023 0.3265 0.3270 0.3200 0.3200 35,918 +0.01(+1.65%)
Jan 17, 2023 0.3148 0.3212 0.3148 0.3148 17,950 +0.02(+8.10%)
Jan 13, 2023 0.2931 0.2938 0.2851 0.2912 97,241 -0.00(-0.82%)
Jan 12, 2023 0.2778 0.2936 0.2778 0.2936 104,526 +0.02(+7.19%)
Jan 11, 2023 0.2700 0.2780 0.2700 0.2739 44,136 -0.00(-1.19%)
Jan 10, 2023 0.2772 0.2772 0.2772 0.2772 1,000 -0.01(-4.22%)
Jan 09, 2023 0.2840 0.2894 0.2840 0.2894 3,040 +0.02(+5.81%)
Jan 06, 2023 0.2517 0.2749 0.2500 0.2735 40,306 +0.01(+5.19%)
Jan 05, 2023 0.2755 0.2755 0.2600 0.2600 58,569 -0.02(-5.93%)
Jan 04, 2023 0.2700 0.2764 0.2691 0.2764 45,895 +0.01(+4.46%)
Jan 03, 2023 0.2873 0.2873 0.2600 0.2646 56,079 -0.02(-7.16%)
Dec 30, 2022 0.2983 0.2983 0.2841 0.2850 78,300 -0.04(-11.49%)
Dec 29, 2022 0.3000 0.3220 0.2926 0.3220 109,288 -0.00(-0.92%)
Dec 23, 2022 0.3250 0 -0.01(-2.40%)
Dec 22, 2022 0.3417 0.3417 0.3330 0.3330 21,875 -0.03(-7.78%)
Dec 21, 2022 0.3530 0.3614 0.3530 0.3611 6,940 +0.00(+0.53%)
Dec 20, 2022 0.3691 0.3691 0.3592 0.3592 2,353 -0.01(-2.92%)
Dec 19, 2022 0.3923 0.4131 0.3511 0.3700 88,950 +0.01(+3.96%)
Dec 16, 2022 0.3303 0.3559 0.3186 0.3559 25,354 +0.04(+12.31%)
Dec 15, 2022 0.2932 0.3169 0.2932 0.3169 38,450 +0.00(+0.44%)
Dec 14, 2022 0.3144 0.3155 0.3074 0.3155 27,503 -0.01(-2.92%)
Dec 13, 2022 0.3231 0.3359 0.3207 0.3250 48,635 +0.02(+5.90%)
Dec 12, 2022 0.3050 0.3094 0.2981 0.3069 91,200 +0.02(+5.68%)
Dec 09, 2022 0.3101 0.3300 0.2904 0.2904 218,844 -0.04(-12.85%)
Dec 08, 2022 0.3447 0.3471 0.3332 0.3332 19,500 -0.01(-3.78%)
Dec 07, 2022 0.3456 0.3581 0.3375 0.3463 161,785 +0.00(+0.06%)
Dec 06, 2022 0.3450 0.3500 0.3400 0.3461 46,500 -0.01(-2.31%)
Dec 05, 2022 0.3700 0.3700 0.3506 0.3543 11,900 -0.01(-1.80%)
Dec 02, 2022 0.3743 0.3743 0.3608 0.3608 62,709 +0.01(+3.09%)
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.