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

Doubleview Cap (TSV: DBV )

N/A UNCHANGED
Last Price Updated: 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, 2014 0.2400 0.2400 0.2250 0.2400 358,750 +0.00(+0.00%)
Feb 27, 2014 0.2400 0.2400 0.2200 0.2400 196,077 +0.00(+0.00%)
Feb 26, 2014 0.2350 0.2400 0.2350 0.2400 130,000 +0.00(+0.00%)
Feb 25, 2014 0.2300 0.2400 0.2100 0.2400 248,900 +0.00(+0.00%)
Feb 24, 2014 0.2500 0.2500 0.2300 0.2400 363,500 -0.01(-4.00%)
Feb 21, 2014 0.2250 0.2500 0.2200 0.2500 203,900 +0.03(+13.64%)
Feb 20, 2014 0.1850 0.2200 0.1850 0.2200 216,300 +0.03(+15.79%)
Feb 19, 2014 0.2200 0.2200 0.1900 0.1900 552,015 -0.04(-17.39%)
Feb 18, 2014 0.2350 0.2350 0.2150 0.2300 259,750 -0.00(-2.13%)
Feb 14, 2014 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Feb 13, 2014 0.2400 0.2400 0.2200 0.2200 532,900 -0.02(-8.33%)
Feb 12, 2014 0.2300 0.2400 0.2300 0.2400 436,300 +0.00(+0.00%)
Feb 11, 2014 0.2350 0.2450 0.2300 0.2400 245,600 -0.01(-2.04%)
Feb 10, 2014 0.2450 0.2700 0.2350 0.2450 984,100 +0.01(+4.26%)
Feb 07, 2014 0.2500 0.2500 0.2200 0.2350 704,108 -0.02(-6.00%)
Feb 06, 2014 0.2650 0.3000 0.2500 0.2500 276,300 -0.01(-3.85%)
Feb 05, 2014 0.2350 0.2750 0.2350 0.2600 1,537,592 +0.03(+13.04%)
Feb 04, 2014 0.2200 0.2300 0.2150 0.2300 153,000 +0.01(+4.55%)
Feb 03, 2014 0.2400 0.2500 0.2100 0.2200 917,420 -0.01(-4.35%)
Jan 31, 2014 0.2400 0.2550 0.2150 0.2300 1,787,720 -0.02(-8.00%)
Jan 30, 2014 0.1800 0.2500 0.1800 0.2500 1,354,420 +0.08(+47.06%)
Jan 29, 2014 0.1600 0.1800 0.1600 0.1700 473,700 +0.01(+6.25%)
Jan 28, 2014 0.1500 0.1650 0.1350 0.1600 677,000 +0.01(+6.67%)
Jan 27, 2014 0.1350 0.1500 0.1300 0.1500 833,000 +0.03(+25.00%)
Jan 24, 2014 0.1150 0.1350 0.1100 0.1200 569,500 +0.00(+4.35%)
Jan 23, 2014 0.1250 0.1300 0.1000 0.1150 757,716 -0.01(-11.54%)
Jan 22, 2014 0.1350 0.1450 0.1200 0.1300 600,656 -0.01(-3.70%)
Jan 21, 2014 0.1600 0.1800 0.1200 0.1350 1,962,125 -0.04(-25.00%)
Jan 20, 2014 0.1300 0.1850 0.1150 0.1800 4,543,185 +0.10(+125.00%)
Jan 15, 2014 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 14, 2014 0.0800 0.0800 0.0800 0.0800 4,200 -0.01(-5.88%)
Jan 13, 2014 0.0950 0.1000 0.0850 0.0850 279,500 -0.01(-10.53%)
Jan 10, 2014 0.0750 0.0950 0.0750 0.0950 349,100 +0.02(+26.67%)
Jan 09, 2014 0.0650 0.0750 0.0650 0.0750 262,090 +0.00(+7.14%)
Jan 08, 2014 0.0650 0.0700 0.0650 0.0700 69,600 +0.01(+7.69%)
Jan 07, 2014 0.0700 0.0700 0.0650 0.0650 116,000 -0.01(-13.33%)
Jan 06, 2014 0.0800 0.0800 0.0750 0.0750 107,662 -0.01(-6.25%)
Jan 03, 2014 0.0800 0.0800 0.0800 0.0800 225,975 +0.01(+6.67%)
Jan 02, 2014 0.0700 0.0800 0.0700 0.0750 279,200 +0.02(+36.36%)
Dec 30, 2013 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 27, 2013 0.0600 0.0650 0.0600 0.0600 11,000 +0.00(+9.09%)
Dec 24, 2013 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Dec 23, 2013 0.0600 0.0650 0.0600 0.0650 51,000 +0.01(+18.18%)
Dec 19, 2013 0.0550 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 18, 2013 0.0500 0.0500 0.0500 0.0500 250,500 -0.00(-9.09%)
Dec 17, 2013 0.0500 0.0550 0.0500 0.0550 25,000 +0.00(+0.00%)
Dec 16, 2013 0.0550 0.0550 0.0450 0.0550 199,300 +0.00(+10.00%)
Dec 13, 2013 0.0550 0.0550 0.0500 0.0500 269,000 -0.00(-9.09%)
Dec 12, 2013 0.0650 0.0700 0.0550 0.0550 464,547 -0.01(-15.38%)
Dec 11, 2013 0.0450 0.0650 0.0450 0.0650 674,500 +0.02(+44.44%)
Dec 10, 2013 0.0450 0.0450 0.0450 0.0450 10,530 +0.00(+0.00%)
Dec 09, 2013 0.0500 0.0500 0.0400 0.0450 544,300 +0.00(+0.00%)
Dec 06, 2013 0.0500 0.0500 0.0450 0.0450 203,100 +0.00(+0.00%)
Dec 05, 2013 0.0500 0.0500 0.0450 0.0450 208,000 +0.00(+0.00%)
Dec 04, 2013 0.0450 0.0450 0.0450 0.0450 186,000 +0.00(+12.50%)
Dec 03, 2013 0.0450 0.0450 0.0400 0.0400 200,700 +0.00(+0.00%)
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.