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 (%)
Mar 29, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 26, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 23, 2018 0.0950 0.0950 0.0900 0.0900 39,000 -0.01(-5.26%)
Mar 22, 2018 0.0950 0.1000 0.0850 0.0950 88,682 -0.01(-5.00%)
Mar 21, 2018 0.0950 0.1000 0.0900 0.1000 255,900 +0.00(+0.00%)
Mar 20, 2018 0.0850 0.1000 0.0800 0.1000 526,000 +0.02(+25.00%)
Mar 16, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 15, 2018 0.0850 0.0850 0.0850 0.0850 154,000 +0.00(+0.00%)
Mar 14, 2018 0.0850 0.0800 0.0850 10,000 +0.01(+6.25%)
Mar 13, 2018 0.0800 0.0800 0.0750 0.0800 102,000 +0.00(+0.00%)
Mar 12, 2018 0.0850 0.0850 0.0750 0.0800 184,000 -0.01(-5.88%)
Mar 09, 2018 0.0750 0.0850 0.0750 0.0850 207,000 +0.01(+13.33%)
Mar 08, 2018 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Mar 07, 2018 0.0800 0.0800 0.0750 0.0750 180,000 -0.01(-6.25%)
Mar 06, 2018 0.0800 0.0800 0.0800 0.0800 10,800 +0.00(+0.00%)
Mar 05, 2018 0.0800 0.0800 0.0750 0.0800 140,500 +0.00(+0.00%)
Mar 02, 2018 0.0800 0.0800 0.0800 0.0800 20,800 +0.00(+0.00%)
Mar 01, 2018 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Feb 28, 2018 0.0800 0.0800 0.0800 0.0800 112,000 +0.00(+0.00%)
Feb 27, 2018 0.0800 0.0800 0.0750 0.0800 138,500 +0.00(+0.00%)
Feb 26, 2018 0.0850 0.0850 0.0800 0.0800 10,000 -0.01(-5.88%)
Feb 23, 2018 0.0800 0.0850 0.0750 0.0850 30,000 +0.01(+6.25%)
Feb 22, 2018 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Feb 21, 2018 0.0800 0.0800 0.0800 0.0800 41,850 +0.00(+0.00%)
Feb 20, 2018 0.0800 0.0800 0.0800 0.0800 34,000 -0.01(-5.88%)
Feb 15, 2018 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Feb 14, 2018 0.0800 0.0800 0.0750 0.0750 58,000 -0.01(-6.25%)
Feb 13, 2018 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-5.88%)
Feb 09, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 08, 2018 0.0800 0.0900 0.0800 0.0900 135,750 +0.01(+12.50%)
Feb 07, 2018 0.0800 0.0800 0.0800 56,100 +0.00(+0.00%)
Feb 06, 2018 0.0750 0.0800 0.0700 0.0800 473,000 +0.01(+6.67%)
Feb 05, 2018 0.0800 0.0800 0.0800 0.0750 161,000 -0.01(-6.25%)
Feb 02, 2018 0.0850 0.0850 0.0800 0.0800 221,600 -0.01(-5.88%)
Feb 01, 2018 0.0850 0.0850 0.0850 0.0850 126,000 +0.00(+0.00%)
Jan 31, 2018 0.0850 0.0850 0.0850 0.0850 30,500 +0.01(+6.25%)
Jan 30, 2018 0.0850 0.0850 0.0800 0.0800 260,390 -0.01(-5.88%)
Jan 29, 2018 0.0850 0.0900 0.0850 0.0850 485,200 +0.01(+6.25%)
Jan 26, 2018 0.0850 0.0850 0.0800 0.0800 203,000 -0.01(-5.88%)
Jan 25, 2018 0.0850 0.0850 0.0800 0.0850 437,470 +0.00(+0.00%)
Jan 24, 2018 0.0800 0.0900 0.0800 0.0850 836,750 +0.01(+13.33%)
Jan 23, 2018 0.0700 0.0800 0.0700 0.0750 923,400 +0.01(+15.38%)
Jan 22, 2018 0.0700 0.0700 0.0650 0.0650 10,972 -0.01(-7.14%)
Jan 19, 2018 0.0650 0.0700 0.0650 0.0700 139,000 +0.01(+16.67%)
Jan 18, 2018 0.0650 0.0650 0.0600 0.0600 109,900 -0.01(-7.69%)
Jan 17, 2018 0.0700 0.0700 0.0650 0.0650 145,000 +0.00(+0.00%)
Jan 16, 2018 0.0650 0.0600 0.0650 186,750 +0.00(+0.00%)
Jan 11, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 09, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 08, 2018 0.0650 0.0650 0.0650 0.0650 106,000 +0.00(+0.00%)
Jan 05, 2018 0.0700 0.0700 0.0650 0.0650 294,520 -0.01(-7.14%)
Jan 04, 2018 0.0700 0.0700 0.0700 0.0700 233,000 +0.00(+0.00%)
Jan 03, 2018 0.0650 0.0750 0.0650 0.0700 381,060 +0.01(+16.67%)
Jan 02, 2018 0.0600 0.0600 0.0600 0.0600 238,000 +0.00(+0.00%)
Dec 29, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 28, 2017 0.0600 0.0600 0.0600 0.0600 106,000 +0.00(+9.09%)
Dec 27, 2017 0.0600 0.0600 0.0550 0.0550 291,700 -0.00(-8.33%)
Dec 22, 2017 0.0600 0.0600 0.0550 0.0600 198,000 +0.00(+0.00%)
Dec 21, 2017 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Dec 20, 2017 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Dec 19, 2017 0.0650 0.0650 0.0600 0.0600 313,000 -0.01(-7.69%)
Dec 18, 2017 0.0650 0.0650 0.0600 0.0650 285,000 +0.00(+0.00%)
Dec 14, 2017 0.0650 0.0650 0.0650 500 -0.01(-7.14%)
Dec 13, 2017 0.0700 0.0700 0.0700 0.0700 33,000 +0.01(+7.69%)
Dec 12, 2017 0.0700 0.0700 0.0600 0.0650 100,000 -0.01(-13.33%)
Dec 11, 2017 0.0700 0.0750 0.0700 0.0750 62,000 +0.00(+7.14%)
Dec 08, 2017 0.0600 0.0700 0.0600 0.0700 451,000 +0.01(+16.67%)
Dec 07, 2017 0.0600 0.0600 0.0600 0.0600 139,100 -0.01(-7.69%)
Dec 06, 2017 0.0600 0.0650 0.0600 0.0650 369,000 +0.01(+8.33%)
Dec 05, 2017 0.0600 0.0600 0.0600 0.0600 70,000 +0.00(+0.00%)
Dec 04, 2017 0.0700 0.0750 0.0450 0.0600 417,000 -0.01(-20.00%)
Dec 01, 2017 0.0800 0.0800 0.0700 0.0750 310,000 -0.01(-6.25%)
Nov 30, 2017 0.0700 0.0800 0.0700 0.0800 372,000 +0.02(+33.33%)
Nov 29, 2017 0.0550 0.0600 0.0550 0.0600 189,000 -0.01(-7.69%)
Nov 28, 2017 0.0650 0.0650 0.0650 0.0650 55,000 +0.01(+8.33%)
Nov 27, 2017 0.0650 0.0650 0.0600 0.0600 365,000 -0.01(-7.69%)
Nov 24, 2017 0.0550 0.0650 0.0550 0.0650 160,000 +0.01(+8.33%)
Nov 23, 2017 0.0650 0.0650 0.0550 0.0600 496,000 -0.01(-7.69%)
Nov 22, 2017 0.0700 0.0700 0.0650 0.0650 72,000 +0.00(+0.00%)
Nov 21, 2017 0.0700 0.0700 0.0600 0.0650 229,000 +0.00(+0.00%)
Nov 20, 2017 0.0750 0.0800 0.0650 0.0650 284,700 -0.01(-13.33%)
Nov 17, 2017 0.0800 0.0800 0.0700 0.0750 1,097,959 -0.01(-6.25%)
Nov 16, 2017 0.0800 0.0800 0.0750 0.0800 21,000 +0.00(+0.00%)
Nov 15, 2017 0.0800 0.0800 0.0800 0.0800 45,400 +0.00(+0.00%)
Nov 14, 2017 0.0850 0.0850 0.0800 0.0800 161,600 -0.01(-5.88%)
Nov 13, 2017 0.0800 0.0850 0.0800 0.0850 215,000 +0.01(+13.33%)
Nov 10, 2017 0.0850 0.0850 0.0750 0.0750 571,500 -0.01(-16.67%)
Nov 09, 2017 0.0900 0.0900 0.0850 0.0900 331,100 +0.00(+0.00%)
Nov 08, 2017 0.0800 0.0900 0.0800 0.0900 285,933 +0.01(+12.50%)
Nov 07, 2017 0.0800 0.0850 0.0800 0.0800 86,000 -0.01(-5.88%)
Nov 06, 2017 0.0850 0.0850 0.0850 0.0850 3,000 +0.01(+6.25%)
Nov 03, 2017 0.0800 0.0850 0.0800 0.0800 326,000 +0.00(+0.00%)
Nov 02, 2017 0.0850 0.0850 0.0800 0.0800 158,000 -0.01(-11.11%)
Nov 01, 2017 0.0900 0.0900 0.0900 0.0900 35,206 +0.00(+0.00%)
Oct 31, 2017 0.0800 0.0900 0.0800 0.0900 462,000 +0.00(+5.88%)
Oct 30, 2017 0.0850 0.0850 0.0800 0.0850 151,500 +0.00(+0.00%)
Oct 27, 2017 0.0800 0.0850 0.0800 0.0850 93,000 +0.01(+6.25%)
Oct 26, 2017 0.0650 0.0800 0.0600 0.0800 537,150 +0.02(+33.33%)
Oct 25, 2017 0.0700 0.0700 0.0550 0.0600 200,000 -0.01(-7.69%)
Oct 24, 2017 0.0700 0.0700 0.0650 0.0650 215,900 -0.01(-13.33%)
Oct 23, 2017 0.0750 0.0750 0.0700 0.0750 69,000 +0.00(+0.00%)
Oct 20, 2017 0.0800 0.0800 0.0700 0.0750 80,000 +0.00(+0.00%)
Oct 19, 2017 0.0700 0.0750 0.0700 0.0750 74,050 +0.00(+7.14%)
Oct 18, 2017 0.0750 0.0750 0.0700 0.0700 54,000 -0.00(-6.67%)
Oct 17, 2017 0.0750 0.0750 0.0750 0.0750 109,000 +0.00(+0.00%)
Oct 16, 2017 0.0850 0.0850 0.0750 0.0750 180,194 -0.01(-11.76%)
Oct 13, 2017 0.0800 0.0850 0.0800 0.0850 126,000 +0.01(+6.25%)
Oct 12, 2017 0.0850 0.0850 0.0800 0.0800 228,000 -0.01(-5.88%)
Oct 11, 2017 0.1100 0.1100 0.0800 0.0850 871,400 -0.01(-15.00%)
Oct 10, 2017 0.0950 0.1050 0.0950 0.1000 1,033,400 +0.01(+5.26%)
Oct 06, 2017 0.0850 0.0950 0.0850 0.0950 350,200 +0.01(+11.76%)
Oct 05, 2017 0.0850 0.0850 0.0850 0.0850 285,825 +0.01(+6.25%)
Oct 04, 2017 0.0800 0.0850 0.0750 0.0800 743,000 -0.01(-5.88%)
Oct 03, 2017 0.0750 0.0900 0.0700 0.0850 795,075 +0.01(+13.33%)
Oct 02, 2017 0.0700 0.0750 0.0650 0.0750 247,000 +0.01(+15.38%)
Sep 29, 2017 0.0550 0.0650 0.0550 0.0650 628,700 +0.01(+18.18%)
Sep 28, 2017 0.0500 0.0550 0.0500 0.0550 999,500 +0.00(+10.00%)
Sep 27, 2017 0.0550 0.0550 0.0450 0.0500 534,900 -0.00(-9.09%)
Sep 26, 2017 0.0500 0.0550 0.0500 0.0550 221,915 +0.00(+10.00%)
Sep 25, 2017 0.0450 0.0500 0.0450 0.0500 304,600 +0.01(+11.11%)
Sep 22, 2017 0.0450 0.0450 0.0450 0.0450 48,500 +0.00(+0.00%)
Sep 21, 2017 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Sep 20, 2017 0.0450 0.0450 0.0450 0.0450 170,250 +0.00(+0.00%)
Sep 19, 2017 0.0450 0.0500 0.0450 0.0450 492,270 -0.01(-10.00%)
Sep 18, 2017 0.0500 0.0550 0.0500 0.0500 319,700 +0.00(+0.00%)
Sep 15, 2017 0.0450 0.0600 0.0450 0.0500 1,133,400 +0.01(+25.00%)
Sep 14, 2017 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Sep 12, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Sep 11, 2017 0.0400 0.0400 0.0350 0.0350 71,295 -0.00(-12.50%)
Sep 08, 2017 0.0400 0.0400 0.0400 0.0400 38,745 +0.00(+0.00%)
Sep 07, 2017 0.0450 0.0450 0.0400 0.0400 175,000 +0.00(+0.00%)
Sep 06, 2017 0.0400 0.0400 0.0400 0.0400 66,000 +0.00(+0.00%)
Sep 05, 2017 0.0400 0.0400 0.0400 0.0400 200,500 -0.00(-11.11%)
Sep 01, 2017 0.0400 0.0450 0.0400 0.0450 102,200 +0.00(+12.50%)
Aug 31, 2017 0.0400 0.0400 0.0350 0.0400 351,500 +0.00(+0.00%)
Aug 30, 2017 0.0400 0.0400 0.0400 0.0400 73,400 +0.00(+14.29%)
Aug 29, 2017 0.0400 0.0400 0.0350 0.0350 374,000 -0.00(-12.50%)
Aug 25, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 24, 2017 0.0400 0.0400 0.0350 0.0400 121,200 +0.00(+0.00%)
Aug 23, 2017 0.0400 0.0400 0.0400 0.0400 3,500 +0.00(+0.00%)
Aug 22, 2017 0.0400 0.0400 0.0400 0.0400 492,500 -0.00(-11.11%)
Aug 18, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 17, 2017 0.0450 0.0450 0.0450 0.0450 276,500 +0.00(+0.00%)
Aug 16, 2017 0.0450 0.0450 0.0450 0.0450 12,000 -0.01(-10.00%)
Aug 14, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 09, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 08, 2017 0.0450 0.0500 0.0450 0.0450 49,000 +0.00(+0.00%)
Aug 02, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 01, 2017 0.0500 0.0500 0.0500 0.0500 15,000 +0.01(+11.11%)
Jul 31, 2017 0.0450 0.0450 0.0450 0.0450 230,500 +0.00(+0.00%)
Jul 28, 2017 0.0500 0.0500 0.0450 0.0450 18,000 +0.00(+0.00%)
Jul 27, 2017 0.0450 0.0450 0.0450 0.0450 18,000 +0.00(+0.00%)
Jul 26, 2017 0.0450 0.0450 0.0450 0.0450 57,000 +0.00(+0.00%)
Jul 25, 2017 0.0450 0.0450 0.0450 0.0450 41,000 +0.00(+0.00%)
Jul 24, 2017 0.0450 0.0450 0.0450 0.0450 116,750 -0.01(-10.00%)
Jul 20, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 19, 2017 0.0450 0.0500 0.0450 0.0500 149,056 +0.01(+11.11%)
Jul 18, 2017 0.0450 0.0500 0.0450 0.0450 121,000 -0.01(-10.00%)
Jul 17, 2017 0.0500 0.0500 0.0450 0.0500 56,900 +0.00(+0.00%)
Jul 14, 2017 0.0500 0.0550 0.0500 0.0500 371,000 +0.00(+0.00%)
Jul 13, 2017 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jul 12, 2017 0.0500 0.0550 0.0500 0.0500 23,000 +0.00(+0.00%)
Jul 11, 2017 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Jul 10, 2017 0.0500 0.0500 0.0500 0.0500 55,000 +0.00(+0.00%)
Jul 07, 2017 0.0500 0.0500 0.0500 0.0500 75,000 -0.00(-9.09%)
Jul 06, 2017 0.0500 0.0550 0.0500 0.0550 141,500 +0.00(+10.00%)
Jul 04, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 03, 2017 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 30, 2017 0.0500 0.0500 0.0500 0.0500 51,000 +0.00(+0.00%)
Jun 28, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 27, 2017 0.0450 0.0500 0.0450 0.0500 75,000 +0.00(+0.00%)
Jun 23, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 21, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 20, 2017 0.0500 0.0500 0.0500 0.0500 358,500 -0.00(-9.09%)
Jun 19, 2017 0.0550 0.0550 0.0550 0.0550 170,000 +0.00(+0.00%)
Jun 16, 2017 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Jun 15, 2017 0.0550 0.0550 0.0550 0.0550 119,000 +0.00(+0.00%)
Jun 14, 2017 0.0600 0.0600 0.0550 0.0550 140,000 +0.00(+0.00%)
Jun 13, 2017 0.0550 0.0550 0.0550 0.0550 76,000 +0.00(+0.00%)
Jun 12, 2017 0.0550 0.0550 0.0550 0.0550 22,000 -0.00(-8.33%)
Jun 08, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jun 07, 2017 0.0500 0.0500 0.0500 0.0500 153,500 +0.00(+0.00%)
Jun 05, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 01, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 31, 2017 0.0550 0.0600 0.0550 0.0550 53,000 +0.00(+10.00%)
May 30, 2017 0.0550 0.0550 0.0500 0.0500 191,500 -0.01(-16.67%)
May 29, 2017 0.0600 0.0600 0.0600 0.0600 29,000 +0.00(+0.00%)
May 26, 2017 0.0550 0.0600 0.0550 0.0600 195,000 +0.00(+9.09%)
May 25, 2017 0.0500 0.0550 0.0500 0.0550 6,000 +0.00(+10.00%)
May 24, 2017 0.0550 0.0550 0.0500 0.0500 15,000 +0.00(+0.00%)
May 23, 2017 0.0500 0.0500 0.0500 0.0500 111,940 +0.00(+0.00%)
May 19, 2017 0.0500 0.0500 0.0450 0.0500 33,560 +0.00(+0.00%)
May 18, 2017 0.0500 0.0500 0.0500 0.0500 14,300 +0.00(+0.00%)
May 17, 2017 0.0500 0.0500 0.0500 0.0500 35,000 +0.00(+0.00%)
May 16, 2017 0.0500 0.0500 0.0500 0.0500 35,000 +0.00(+0.00%)
May 15, 2017 0.0500 0.0550 0.0500 0.0500 158,500 -0.00(-9.09%)
May 12, 2017 0.0500 0.0550 0.0500 0.0550 120,400 +0.00(+0.00%)
May 11, 2017 0.0500 0.0550 0.0500 0.0550 355,500 +0.00(+10.00%)
May 10, 2017 0.0500 0.0500 0.0500 0.0500 216,500 -0.00(-9.09%)
May 09, 2017 0.0550 0.0550 0.0550 0.0550 127,850 +0.00(+10.00%)
May 08, 2017 0.0500 0.0500 0.0500 0.0500 16,473 +0.00(+0.00%)
May 05, 2017 0.0500 0.0500 0.0500 0.0500 54,800 +0.00(+0.00%)
May 04, 2017 0.0500 0.0500 0.0500 0.0500 493,000 -0.00(-9.09%)
May 02, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 01, 2017 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Apr 28, 2017 0.0550 0.0550 0.0550 0.0550 31,700 +0.00(+0.00%)
Apr 27, 2017 0.0550 0.0550 0.0550 0.0550 125,500 +0.00(+0.00%)
Apr 26, 2017 0.0550 0.0550 0.0550 0.0550 261,500 -0.00(-8.33%)
Apr 25, 2017 0.0600 0.0600 0.0600 0.0600 12,500 +0.00(+0.00%)
Apr 21, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 19, 2017 0.0550 0.0550 0.0550 800 -0.00(-8.33%)
Apr 18, 2017 0.0600 0.0600 0.0600 0.0600 232,375 -0.01(-7.69%)
Apr 17, 2017 0.0650 0.0650 0.0650 0.0650 1,215 +0.00(+0.00%)
Apr 13, 2017 0.0650 0.0650 0.0650 0.0650 46,625 +0.00(+0.00%)
Apr 12, 2017 0.0650 0.0650 0.0650 0.0650 12,000 +0.00(+0.00%)
Apr 11, 2017 0.0650 0.0650 0.0650 0.0650 389,080 +0.01(+8.33%)
Apr 10, 2017 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Apr 07, 2017 0.0600 0.0600 0.0600 0.0600 23,000 +0.00(+0.00%)
Apr 06, 2017 0.0650 0.0650 0.0600 0.0600 38,000 -0.01(-7.69%)
Apr 05, 2017 0.0650 0.0650 0.0650 0.0650 31,862 +0.01(+8.33%)
Apr 04, 2017 0.0650 0.0650 0.0600 0.0600 19,000 -0.01(-7.69%)
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.