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

Doubleview Cap (OP: DBLVF )

0.3761 UNCHANGED
Streaming Delayed Price Updated: 1:14 PM EDT, May 21, 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 (%)
Jun 30, 2023 0.3070 0.3270 0.3070 0.3270 37,453 +0.02(+6.27%)
Jun 29, 2023 0.3026 0.3125 0.2984 0.3077 255,700 -0.01(-2.32%)
Jun 28, 2023 0.2900 0.3150 0.2900 0.3150 46,348 +0.01(+4.20%)
Jun 27, 2023 0.3100 0.3125 0.3000 0.3023 108,400 -0.01(-3.11%)
Jun 26, 2023 0.3165 0.3183 0.3120 0.3120 29,500 -0.01(-3.29%)
Jun 23, 2023 0.3192 0.3278 0.3060 0.3226 15,250 -0.00(-1.04%)
Jun 22, 2023 0.3220 0.3270 0.3220 0.3260 29,854 -0.01(-1.66%)
Jun 21, 2023 0.3330 0.3357 0.3275 0.3315 22,840 -0.00(-0.42%)
Jun 20, 2023 0.3239 0.3329 0.3101 0.3329 20,750 +0.01(+2.87%)
Jun 16, 2023 0.3280 0.3280 0.3128 0.3236 6,551 +0.01(+3.78%)
Jun 15, 2023 0.3222 0.3300 0.3050 0.3118 242,567 +0.00(+0.23%)
Jun 14, 2023 0.2938 0.3222 0.2879 0.3111 65,515 +0.04(+14.25%)
Jun 13, 2023 0.2790 0.2820 0.2722 0.2723 33,800 -0.02(-5.97%)
Jun 12, 2023 0.2941 0.2980 0.2840 0.2896 80,106 -0.00(-0.82%)
Jun 09, 2023 0.2970 0.2970 0.2920 0.2920 7,500 +0.01(+2.71%)
Jun 08, 2023 0.2908 0.2908 0.2843 0.2843 17,813 +0.01(+2.12%)
Jun 07, 2023 0.2800 0.2874 0.2722 0.2784 85,800 +0.00(+1.20%)
Jun 06, 2023 0.2956 0.3010 0.2734 0.2751 197,328 -0.04(-12.61%)
Jun 05, 2023 0.3125 0.3226 0.3106 0.3148 14,767 -0.00(-0.94%)
Jun 02, 2023 0.3349 0.3349 0.3099 0.3178 371,505 -0.01(-3.81%)
Jun 01, 2023 0.3325 0.3396 0.3180 0.3304 107,867 -0.01(-2.28%)
May 31, 2023 0.3400 0.3400 0.3165 0.3381 64,833 -0.02(-4.76%)
May 26, 2023 0.3550 1,500 +0.01(+1.43%)
May 25, 2023 0.3537 0.3537 0.3406 0.3500 199,800 -0.01(-2.78%)
May 24, 2023 0.3700 0.3700 0.3520 0.3600 132,357 -0.03(-7.17%)
May 23, 2023 0.3879 0.3879 0.3775 0.3878 34,283 +0.02(+4.81%)
May 22, 2023 0.3834 0.3834 0.3334 0.3700 23,455 -0.01(-2.63%)
May 19, 2023 0.3663 0.3800 0.3500 0.3800 411,390 +0.04(+10.75%)
May 18, 2023 0.3429 0.3431 0.3428 0.3431 15,850 -0.00(-1.01%)
May 17, 2023 0.3304 0.3500 0.3276 0.3466 114,450 +0.01(+2.97%)
May 16, 2023 0.3507 0.3630 0.3366 0.3366 48,700 +0.00(+0.75%)
May 15, 2023 0.3219 0.3354 0.3169 0.3341 557,094 +0.02(+6.60%)
May 12, 2023 0.3116 0.3134 0.3116 0.3134 17,500 -0.01(-2.06%)
May 11, 2023 0.3200 0.3324 0.3200 0.3200 37,430 +0.00(+0.06%)
May 10, 2023 0.3200 0.3200 0.3198 0.3198 22,327 +0.01(+3.16%)
May 09, 2023 0.3200 0.3200 0.3091 0.3100 103,045 -0.01(-2.58%)
May 08, 2023 0.3240 0.3360 0.3182 0.3182 210,512 -0.05(-13.44%)
May 05, 2023 0.3592 0.3800 0.3592 0.3676 60,900 +0.02(+5.00%)
May 04, 2023 0.3640 0.3710 0.3442 0.3501 31,050 -0.01(-2.21%)
May 03, 2023 0.3580 0.3580 0.3580 0.3580 275 +0.01(+1.70%)
May 02, 2023 0.3646 0.3646 0.3416 0.3520 61,100 -0.01(-3.83%)
May 01, 2023 0.3950 0.3955 0.3648 0.3660 147,952 -0.03(-8.27%)
Apr 28, 2023 0.3990 0.3990 0.3990 0.3990 1,000 +0.02(+5.67%)
Apr 27, 2023 0.3719 0.3776 0.3719 0.3776 11,900 +0.01(+1.89%)
Apr 26, 2023 0.4121 0.4124 0.3706 0.3706 113,910 -0.04(-10.61%)
Apr 25, 2023 0.4316 0.4316 0.4100 0.4146 92,500 -0.04(-7.87%)
Apr 24, 2023 0.3938 0.4500 0.3910 0.4500 146,900 +0.07(+18.89%)
Apr 21, 2023 0.3644 0.3902 0.3644 0.3785 6,900 +0.01(+3.98%)
Apr 20, 2023 0.4200 0.4200 0.3628 0.3640 259,745 -0.02(-5.70%)
Apr 19, 2023 0.3290 0.4225 0.3290 0.3860 346,358 +0.06(+18.51%)
Apr 18, 2023 0.3099 0.3257 0.3099 0.3257 4,500 +0.01(+1.56%)
Apr 17, 2023 0.3032 0.3207 0.2995 0.3207 70,062 +0.00(+0.00%)
Apr 14, 2023 0.3120 0.3207 0.3017 0.3207 87,974 +0.04(+14.54%)
Apr 13, 2023 0.3050 0.3050 0.2800 0.2800 90,511 -0.04(-11.42%)
Apr 12, 2023 0.3200 0.3200 0.3150 0.3161 66,461 -0.02(-5.13%)
Apr 11, 2023 0.3417 0.3417 0.3296 0.3332 25,200 -0.01(-3.05%)
Apr 10, 2023 0.3373 0.3437 0.3308 0.3437 28,182 +0.00(+0.85%)
Apr 06, 2023 0.3384 0.3435 0.3384 0.3408 5,350 -0.01(-2.49%)
Apr 05, 2023 0.3600 0.3604 0.3380 0.3495 33,111 -0.01(-3.37%)
Apr 04, 2023 0.3500 0.3617 0.3500 0.3617 63,975 +0.02(+4.84%)
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.