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 30, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 26, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 25, 2020 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Mar 24, 2020 0.0750 0.0800 0.0750 0.0800 62,000 +0.01(+14.29%)
Mar 23, 2020 0.0600 0.0700 0.0600 0.0700 80,000 +0.01(+16.67%)
Mar 20, 2020 0.0650 0.0650 0.0600 0.0600 13,000 +0.00(+0.00%)
Mar 19, 2020 0.0650 0.0750 0.0600 0.0600 105,000 -0.02(-25.00%)
Mar 18, 2020 0.0800 0.0800 0.0600 0.0800 40,000 -0.01(-5.88%)
Mar 17, 2020 0.0750 0.0850 0.0350 0.0850 387,900 +0.01(+13.33%)
Mar 16, 2020 0.0750 0.0750 0.0750 0.0750 22,060 +0.00(+0.00%)
Mar 13, 2020 0.0800 0.0800 0.0750 0.0750 95,193 -0.01(-6.25%)
Mar 12, 2020 0.0800 0.0800 0.0750 0.0800 76,263 -0.01(-11.11%)
Mar 11, 2020 0.0850 0.0900 0.0850 0.0900 56,850 +0.00(+0.00%)
Mar 10, 2020 0.0900 0.0900 0.0800 0.0900 217,000 +0.00(+5.88%)
Mar 09, 2020 0.0900 0.0950 0.0850 0.0850 283,864 -0.01(-15.00%)
Mar 06, 2020 0.1000 0.1000 0.1000 0.1000 1,200 +0.00(+0.00%)
Mar 05, 2020 0.1000 0.1000 0.0950 0.1000 41,601 +0.01(+11.11%)
Mar 04, 2020 0.1000 0.1000 0.0900 0.0900 128,000 -0.01(-14.29%)
Mar 03, 2020 0.0950 0.1050 0.0950 0.1050 146,400 +0.01(+10.53%)
Mar 02, 2020 0.1200 0.1200 0.0950 0.0950 439,958 -0.01(-13.64%)
Feb 28, 2020 0.1050 0.1150 0.1000 0.1100 133,800 +0.01(+4.76%)
Feb 27, 2020 0.1000 0.1050 0.0900 0.1050 256,931 +0.01(+10.53%)
Feb 26, 2020 0.0950 0.0950 0.0950 0.0950 24,055 +0.00(+0.00%)
Feb 25, 2020 0.0950 0.1000 0.0950 0.0950 190,000 +0.00(+0.00%)
Feb 24, 2020 0.0900 0.0950 0.0900 0.0950 295,221 +0.01(+5.56%)
Feb 21, 2020 0.0850 0.0900 0.0850 0.0900 173,300 +0.00(+5.88%)
Feb 20, 2020 0.0900 0.0900 0.0850 0.0850 99,000 -0.00(-5.56%)
Feb 18, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Feb 14, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Feb 13, 2020 0.0900 0.0900 0.0900 0.0900 164,375 +0.00(+0.00%)
Feb 12, 2020 0.0950 0.0950 0.0900 0.0900 124,300 +0.00(+0.00%)
Feb 11, 2020 0.0950 0.0950 0.0900 0.0900 131,000 +0.00(+0.00%)
Feb 10, 2020 0.0950 0.0950 0.0900 0.0900 180,000 -0.01(-5.26%)
Feb 07, 2020 0.0950 0.0950 0.0900 0.0950 54,350 +0.00(+0.00%)
Feb 06, 2020 0.0950 0.0950 0.0950 0.0950 70,000 +0.00(+0.00%)
Feb 05, 2020 0.0950 0.0950 0.0950 0.0950 59,000 +0.00(+0.00%)
Feb 04, 2020 0.0950 0.1050 0.0950 0.0950 290,583 +0.01(+5.56%)
Feb 03, 2020 0.0850 0.0900 0.0850 0.0900 94,552 -0.01(-5.26%)
Jan 31, 2020 0.0950 0.0950 0.0950 0.0950 124,000 +0.01(+5.56%)
Jan 30, 2020 0.0900 0.0900 0.0900 0.0900 126,000 -0.01(-5.26%)
Jan 29, 2020 0.1000 0.1000 0.0950 0.0950 128,000 +0.00(+0.00%)
Jan 28, 2020 0.0950 0.0950 0.0950 0.0950 600 -0.01(-5.00%)
Jan 27, 2020 0.1000 0.1000 0.1000 0.1000 9,600 +0.00(+0.00%)
Jan 24, 2020 0.1000 0.1000 0.1000 0.1000 231,900 +0.00(+0.00%)
Jan 23, 2020 0.1000 0.1000 0.1000 0.1000 49,000 +0.01(+5.26%)
Jan 22, 2020 0.0950 0.0950 0.0850 0.0950 534,500 -0.01(-5.00%)
Jan 21, 2020 0.1150 0.1150 0.0950 0.1000 526,545 -0.01(-13.04%)
Jan 20, 2020 0.1100 0.1200 0.1050 0.1150 503,113 +0.01(+15.00%)
Jan 17, 2020 0.1000 0.1000 0.1000 0.1000 36,450 +0.01(+11.11%)
Jan 16, 2020 0.0950 0.0950 0.0900 0.0900 67,625 +0.00(+0.00%)
Jan 15, 2020 0.0950 0.0950 0.0900 0.0900 67,060 -0.01(-5.26%)
Jan 14, 2020 0.0950 0.0950 0.0950 0.0950 14,000 -0.01(-5.00%)
Jan 13, 2020 0.0950 0.1000 0.0900 0.1000 88,700 +0.01(+5.26%)
Jan 10, 2020 0.0900 0.0950 0.0900 0.0950 18,000 +0.01(+5.56%)
Jan 09, 2020 0.0900 0.0900 0.0850 0.0900 45,500 +0.00(+0.00%)
Jan 08, 2020 0.1000 0.1000 0.0800 0.0900 106,500 -0.01(-10.00%)
Jan 07, 2020 0.1050 0.1050 0.0950 0.1000 58,956 +0.00(+0.00%)
Jan 06, 2020 0.1000 0.1000 0.1000 0.1000 21,000 +0.01(+5.26%)
Jan 02, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 31, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 30, 2019 0.1000 0.1000 0.0900 0.1000 72,500 +0.01(+5.26%)
Dec 27, 2019 0.1000 0.1000 0.0900 0.0950 112,300 -0.01(-5.00%)
Dec 24, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 23, 2019 0.0950 0.0950 0.0950 0.0950 30,000 +0.01(+5.56%)
Dec 20, 2019 0.0900 0.0900 0.0900 0.0900 34,000 +0.00(+0.00%)
Dec 19, 2019 0.0900 0.0900 0.0900 25 +0.00(+0.00%)
Dec 18, 2019 0.0900 0.0900 0.0850 0.0900 3,000 +0.00(+0.00%)
Dec 17, 2019 0.0900 0.0900 0.0900 15 +0.00(+0.00%)
Dec 16, 2019 0.0950 0.0950 0.0900 0.0900 163,300 +0.00(+0.00%)
Dec 10, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 05, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 04, 2019 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+5.88%)
Dec 03, 2019 0.1100 0.1100 0.0850 0.0850 95,000 -0.01(-10.53%)
Dec 02, 2019 0.0950 0.0950 0.0950 0.0950 16,200 +0.01(+5.56%)
Nov 29, 2019 0.0850 0.0900 0.0850 0.0900 13,000 +0.00(+0.00%)
Nov 28, 2019 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+5.88%)
Nov 27, 2019 0.0850 0.0850 0.0850 0.0850 14,000 -0.00(-5.56%)
Nov 26, 2019 0.0900 0.0900 0.0900 0.0900 21,500 +0.00(+0.00%)
Nov 25, 2019 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-5.26%)
Nov 20, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Nov 19, 2019 0.0950 0.0950 0.0900 0.0900 21,000 -0.01(-5.26%)
Nov 18, 2019 0.1050 0.1050 0.0950 0.0950 30,000 -0.01(-5.00%)
Nov 14, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Nov 13, 2019 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
Nov 12, 2019 0.0950 0.0950 0.0950 0.0950 2,615 +0.00(+0.00%)
Nov 08, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 07, 2019 0.0950 0.0950 0.0900 0.0950 80,000 +0.00(+0.00%)
Nov 05, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 04, 2019 0.0950 0.0950 0.0950 0.0950 8,000 -0.01(-5.00%)
Nov 01, 2019 0.1000 0.1000 0.1000 0.1000 33,000 +0.00(+0.00%)
Oct 30, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 29, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Oct 28, 2019 0.1000 0.1000 0.1000 0.1000 13,551 +0.00(+0.00%)
Oct 22, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Oct 21, 2019 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Oct 17, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Oct 16, 2019 0.1150 0.1150 0.1100 0.1100 50,000 -0.01(-8.33%)
Oct 15, 2019 0.1250 0.1250 0.1200 0.1200 40,000 +0.01(+9.09%)
Oct 11, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Oct 10, 2019 0.1150 0.1200 0.1050 0.1200 181,400 +0.00(+0.00%)
Oct 09, 2019 0.1200 0.1200 0.1150 0.1200 19,000 +0.00(+4.35%)
Oct 08, 2019 0.1150 0.1150 0.1050 0.1150 68,407 +0.00(+0.00%)
Oct 07, 2019 0.1250 0.1250 0.1150 0.1150 81,000 -0.00(-4.17%)
Oct 04, 2019 0.1350 0.1400 0.1200 0.1200 143,339 -0.02(-11.11%)
Oct 03, 2019 0.1300 0.1350 0.1300 0.1350 130,483 +0.02(+12.50%)
Oct 02, 2019 0.1250 0.1250 0.1200 0.1200 39,700 +0.01(+9.09%)
Oct 01, 2019 0.1100 0.1200 0.1100 0.1100 148,850 +0.01(+4.76%)
Sep 30, 2019 0.0900 0.1200 0.0900 0.1050 223,400 +0.02(+31.25%)
Sep 27, 2019 0.0900 0.0900 0.0800 0.0800 13,000 -0.01(-11.11%)
Sep 26, 2019 0.0900 0.0900 0.0900 0.0900 20,999 +0.00(+0.00%)
Sep 25, 2019 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+0.00%)
Sep 24, 2019 0.0900 0.0900 0.0800 0.0900 20,999 -0.01(-10.00%)
Sep 23, 2019 0.0900 0.1000 0.0900 0.1000 65,500 +0.01(+17.65%)
Sep 19, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 18, 2019 0.0850 0.0850 0.0850 0.0850 88,000 +0.00(+0.00%)
Sep 17, 2019 0.0950 0.0950 0.0850 0.0850 121,000 -0.01(-15.00%)
Sep 13, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Sep 12, 2019 0.0900 0.0900 0.0900 0.0900 39,000 +0.00(+5.88%)
Sep 11, 2019 0.0800 0.0850 0.0800 0.0850 45,000 +0.01(+6.25%)
Sep 10, 2019 0.0800 0.0800 0.0800 0.0800 35,000 -0.01(-5.88%)
Sep 09, 2019 0.0900 0.0900 0.0850 0.0850 16,000 -0.00(-5.56%)
Sep 06, 2019 0.0850 0.0900 0.0850 0.0900 13,000 +0.00(+0.00%)
Sep 05, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Sep 03, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 30, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 29, 2019 0.0900 0.0900 0.0900 0.0900 1,500 +0.00(+5.88%)
Aug 28, 2019 0.0900 0.0900 0.0850 0.0850 34,200 +0.00(+0.00%)
Aug 27, 2019 0.0850 0.0900 0.0850 0.0850 112,000 -0.00(-5.56%)
Aug 26, 2019 0.0850 0.0900 0.0850 0.0900 2,800 +0.00(+5.88%)
Aug 23, 2019 0.0850 0.0850 0.0850 0.0850 23,100 +0.00(+0.00%)
Aug 21, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 20, 2019 0.0850 0.0850 0.0850 0.0850 3,500 +0.00(+0.00%)
Aug 19, 2019 0.0850 0.0850 0.0850 0.0850 10,200 -0.00(-5.56%)
Aug 16, 2019 0.0850 0.0900 0.0850 0.0900 11,500 +0.00(+5.88%)
Aug 15, 2019 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Aug 14, 2019 0.0900 0.0900 0.0800 0.0800 98,999 -0.01(-15.79%)
Aug 09, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Aug 08, 2019 0.0950 0.0950 0.0900 0.0900 4,200 -0.01(-5.26%)
Aug 07, 2019 0.0950 0.0950 0.0950 0.0950 2,800 +0.01(+5.56%)
Aug 06, 2019 0.0850 0.0900 0.0850 0.0900 103,350 +0.00(+0.00%)
Aug 02, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Aug 01, 2019 0.0900 0.0900 0.0850 0.0850 105,200 -0.01(-15.00%)
Jul 31, 2019 0.0950 0.1000 0.0950 0.1000 36,700 +0.01(+5.26%)
Jul 30, 2019 0.0950 0.0950 0.0950 0.0950 11,000 +0.01(+11.76%)
Jul 29, 2019 0.0900 0.0900 0.0850 0.0850 54,650 +0.01(+6.25%)
Jul 26, 2019 0.0900 0.0900 0.0800 0.0800 42,350 -0.01(-11.11%)
Jul 25, 2019 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Jul 24, 2019 0.0850 0.0900 0.0850 0.0900 5,000 +0.00(+5.88%)
Jul 23, 2019 0.0900 0.0900 0.0850 0.0850 9,000 +0.00(+0.00%)
Jul 22, 2019 0.0950 0.0950 0.0850 0.0850 16,100 +0.00(+0.00%)
Jul 19, 2019 0.0950 0.0950 0.0800 0.0850 207,200 -0.01(-15.00%)
Jul 17, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jul 16, 2019 0.1050 0.1050 0.1050 0.1050 45,000 -0.01(-8.70%)
Jul 15, 2019 0.1150 0.1150 0.1150 0.1150 3,000 +0.01(+4.55%)
Jul 12, 2019 0.1100 0.1100 0.1100 0.1100 3,700 +0.00(+0.00%)
Jul 11, 2019 0.1100 0.1150 0.1100 0.1100 18,000 -0.01(-8.33%)
Jul 10, 2019 0.1000 0.1200 0.1000 0.1200 189,200 +0.02(+20.00%)
Jul 09, 2019 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Jul 05, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 04, 2019 0.0950 0.0950 0.0950 0.0950 16,300 +0.01(+5.56%)
Jul 03, 2019 0.0950 0.0950 0.0900 0.0900 25,900 -0.01(-10.00%)
Jul 02, 2019 0.1000 0.1000 0.1000 0.1000 1,650 +0.01(+11.11%)
Jun 28, 2019 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Jun 27, 2019 0.1000 0.1050 0.0850 0.1050 41,999 -0.01(-8.70%)
Jun 26, 2019 0.1000 0.1150 0.0950 0.1150 136,900 +0.02(+21.05%)
Jun 25, 2019 0.0950 0.0950 0.0950 0.0950 32,000 +0.00(+0.00%)
Jun 24, 2019 0.0900 0.0950 0.0900 0.0950 11,000 +0.01(+11.76%)
Jun 20, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 19, 2019 0.0900 0.0900 0.0900 0.0900 1,300 +0.00(+0.00%)
Jun 18, 2019 0.0950 0.0950 0.0900 0.0900 26,650 +0.00(+5.88%)
Jun 17, 2019 0.0900 0.0900 0.0850 0.0850 22,900 -0.00(-5.56%)
Jun 14, 2019 0.1000 0.1000 0.0850 0.0900 56,300 -0.01(-10.00%)
Jun 12, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 10, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jun 07, 2019 0.1150 0.1150 0.1050 0.1050 10,000 -0.01(-4.55%)
Jun 06, 2019 0.1100 0.1100 0.1100 0.1100 14,000 +0.01(+4.76%)
Jun 05, 2019 0.0950 0.1050 0.0950 0.1050 184,000 +0.01(+16.67%)
Jun 04, 2019 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+0.00%)
Jun 03, 2019 0.0900 0.0900 0.0900 0.0900 41,999 +0.00(+0.00%)
May 31, 2019 0.0900 0.0900 0.0850 0.0900 78,000 +0.00(+0.00%)
May 30, 2019 0.0950 0.0950 0.0900 0.0900 133,406 -0.01(-5.26%)
May 29, 2019 0.0900 0.0950 0.0900 0.0950 516,900 +0.01(+5.56%)
May 28, 2019 0.1050 0.1100 0.0850 0.0900 277,175 -0.02(-18.18%)
May 27, 2019 0.1100 0.1100 0.1100 0.1100 15,650 +0.00(+0.00%)
May 24, 2019 0.1250 0.1250 0.1000 0.1100 494,000 -0.03(-18.52%)
May 22, 2019 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
May 21, 2019 0.1250 0.1300 0.1250 0.1300 3,000 +0.00(+0.00%)
May 17, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
May 16, 2019 0.1350 0.1350 0.1350 0.1350 85,500 +0.00(+0.00%)
May 15, 2019 0.1400 0.1400 0.1300 0.1350 46,500 -0.01(-3.57%)
May 14, 2019 0.1400 0.1400 0.1400 0.1400 130,986 +0.00(+0.00%)
May 13, 2019 0.1350 0.1400 0.1350 0.1400 100,692 +0.01(+3.70%)
May 10, 2019 0.1350 0.1350 0.1350 0.1350 74,500 +0.00(+0.00%)
May 09, 2019 0.1350 0.1350 0.1350 0.1350 20,000 +0.00(+0.00%)
May 08, 2019 0.1350 0.1350 0.1350 0.1350 16,500 +0.01(+3.85%)
May 07, 2019 0.1350 0.1350 0.1300 0.1300 70,179 +0.00(+0.00%)
May 06, 2019 0.1400 0.1400 0.1300 0.1300 243,125 -0.01(-3.70%)
May 03, 2019 0.1350 0.1400 0.1300 0.1350 213,500 -0.01(-3.57%)
May 02, 2019 0.1350 0.1400 0.1350 0.1400 141,000 +0.00(+0.00%)
May 01, 2019 0.1400 0.1400 0.1350 0.1400 117,643 +0.00(+0.00%)
Apr 30, 2019 0.1350 0.1450 0.1350 0.1400 109,300 +0.01(+7.69%)
Apr 29, 2019 0.1300 0.1350 0.1300 0.1300 127,000 -0.01(-3.70%)
Apr 26, 2019 0.1300 0.1500 0.1250 0.1350 560,200 +0.01(+8.00%)
Apr 25, 2019 0.1250 0.1350 0.1100 0.1250 689,600 +0.00(+0.00%)
Apr 24, 2019 0.1350 0.1350 0.1200 0.1250 136,600 -0.01(-7.41%)
Apr 23, 2019 0.1400 0.1400 0.1350 0.1350 292,200 -0.01(-3.57%)
Apr 22, 2019 0.1450 0.1450 0.1350 0.1400 122,835 +0.00(+0.00%)
Apr 18, 2019 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Apr 17, 2019 0.1500 0.1500 0.1450 0.1450 117,351 -0.01(-3.33%)
Apr 16, 2019 0.1550 0.1550 0.1500 0.1500 179,700 -0.01(-3.23%)
Apr 15, 2019 0.1550 0.1550 0.1550 0.1550 45,500 -0.01(-3.13%)
Apr 12, 2019 0.1600 0.1600 0.1600 0.1600 92,800 -0.01(-3.03%)
Apr 11, 2019 0.1600 0.1700 0.1600 0.1650 62,000 -0.01(-2.94%)
Apr 10, 2019 0.1650 0.1700 0.1650 0.1700 17,000 +0.01(+3.03%)
Apr 09, 2019 0.1650 0.1650 0.1650 0.1650 2,000 +0.01(+3.13%)
Apr 08, 2019 0.1700 0.1700 0.1600 0.1600 53,879 -0.01(-5.88%)
Apr 05, 2019 0.1600 0.1700 0.1600 0.1700 378,848 +0.00(+0.00%)
Apr 04, 2019 0.1700 0.1700 0.1700 0.1700 20,000 +0.01(+3.03%)
Apr 03, 2019 0.1650 0.1650 0.1650 0.1650 25,000 +0.01(+6.45%)
Apr 02, 2019 0.1700 0.1700 0.1550 0.1550 69,100 -0.02(-8.82%)
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.