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 (%)
Jun 30, 2014 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 27, 2014 0.1450 0.1700 0.1450 0.1700 201,170 +0.03(+21.43%)
Jun 26, 2014 0.1400 0.1450 0.1350 0.1400 45,250 +0.01(+3.70%)
Jun 25, 2014 0.1500 0.1500 0.1350 0.1350 79,500 -0.01(-10.00%)
Jun 24, 2014 0.1500 0.1500 0.1400 0.1500 40,600 +0.00(+0.00%)
Jun 23, 2014 0.1550 0.1550 0.1450 0.1500 100,730 +0.00(+0.00%)
Jun 20, 2014 0.1400 0.1550 0.1400 0.1500 98,500 +0.01(+7.14%)
Jun 19, 2014 0.1500 0.1500 0.1400 0.1400 105,000 -0.02(-15.15%)
Jun 18, 2014 0.1450 0.1650 0.1400 0.1650 98,100 +0.01(+3.13%)
Jun 16, 2014 0.1600 0.1600 0.1600 344 +0.01(+6.67%)
Jun 13, 2014 0.1500 0.1750 0.1500 0.1500 125,050 +0.00(+0.00%)
Jun 12, 2014 0.1400 0.1500 0.1400 0.1500 58,000 +0.01(+3.45%)
Jun 11, 2014 0.1450 0.1500 0.1400 0.1450 115,525 +0.00(+0.00%)
Jun 10, 2014 0.1500 0.1550 0.1350 0.1450 223,229 -0.01(-3.33%)
Jun 06, 2014 0.1600 0.1700 0.1500 0.1500 106,137 -0.02(-9.09%)
Jun 05, 2014 0.1650 0.1650 0.1600 0.1650 229,000 +0.01(+3.13%)
Jun 04, 2014 0.1900 0.1900 0.1600 0.1600 139,500 -0.04(-17.95%)
Jun 03, 2014 0.1950 0.1950 0.1950 0.1950 37,205 -0.01(-2.50%)
Jun 02, 2014 0.1700 0.2000 0.1700 0.2000 88,400 +0.04(+21.21%)
May 30, 2014 0.1750 0.1750 0.1500 0.1650 253,626 -0.01(-5.71%)
May 29, 2014 0.1750 0.1750 0.1700 0.1750 79,700 +0.01(+6.06%)
May 28, 2014 0.1700 0.1750 0.1650 0.1650 127,400 -0.01(-2.94%)
May 27, 2014 0.1850 0.1850 0.1700 0.1700 161,400 -0.01(-5.56%)
May 26, 2014 0.1800 0.1900 0.1800 0.1800 384,440 +0.00(+0.00%)
May 23, 2014 0.1700 0.1800 0.1600 0.1800 379,800 +0.01(+9.09%)
May 22, 2014 0.1900 0.1900 0.1500 0.1650 658,775 -0.02(-10.81%)
May 21, 2014 0.1950 0.2000 0.1850 0.1850 224,200 -0.01(-5.13%)
May 20, 2014 0.2300 0.2300 0.1950 0.1950 134,215 -0.01(-2.50%)
May 16, 2014 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
May 15, 2014 0.2500 0.2500 0.2000 0.2050 514,352 -0.05(-18.00%)
May 14, 2014 0.3000 0.3000 0.2200 0.2500 1,256,473 -0.08(-24.24%)
May 13, 2014 0.3550 0.3550 0.3300 0.3300 127,058 -0.02(-7.04%)
May 12, 2014 0.3650 0.3650 0.3400 0.3550 204,800 +0.01(+1.43%)
May 09, 2014 0.3600 0.3650 0.3400 0.3500 97,500 +0.00(+0.00%)
May 08, 2014 0.3250 0.3600 0.3250 0.3500 141,200 +0.02(+7.69%)
May 07, 2014 0.3800 0.3800 0.3100 0.3250 242,800 -0.04(-12.16%)
May 06, 2014 0.3500 0.4000 0.3500 0.3700 804,063 +0.03(+8.82%)
May 05, 2014 0.2650 0.3400 0.2650 0.3400 838,920 +0.08(+30.77%)
May 02, 2014 0.2600 0.2650 0.2550 0.2600 243,300 +0.01(+1.96%)
May 01, 2014 0.2450 0.2600 0.2400 0.2550 102,450 +0.02(+8.51%)
Apr 30, 2014 0.2200 0.2350 0.2050 0.2350 283,150 +0.01(+6.82%)
Apr 29, 2014 0.2250 0.2300 0.2150 0.2200 167,750 -0.01(-4.35%)
Apr 28, 2014 0.2450 0.2450 0.2250 0.2300 134,565 -0.01(-6.12%)
Apr 25, 2014 0.2250 0.2500 0.2250 0.2450 130,000 +0.04(+16.67%)
Apr 24, 2014 0.2100 0.2150 0.2100 0.2100 107,388 +0.01(+5.00%)
Apr 23, 2014 0.2100 0.2100 0.1950 0.2000 418,800 -0.01(-4.76%)
Apr 22, 2014 0.2300 0.2300 0.2000 0.2100 377,050 -0.02(-8.70%)
Apr 21, 2014 0.2400 0.2400 0.2200 0.2300 185,400 -0.00(-2.13%)
Apr 17, 2014 0.2350 0.2350 0.2350 0 +0.03(+17.50%)
Apr 16, 2014 0.2150 0.2150 0.2000 0.2000 483,772 -0.01(-4.76%)
Apr 15, 2014 0.2250 0.2300 0.2100 0.2100 110,400 -0.02(-8.70%)
Apr 14, 2014 0.2300 0.2500 0.2300 0.2300 203,080 +0.02(+9.52%)
Apr 11, 2014 0.2200 0.2200 0.2100 0.2100 88,500 +0.01(+2.44%)
Apr 10, 2014 0.2300 0.2300 0.2050 0.2050 155,500 -0.02(-8.89%)
Apr 09, 2014 0.2250 0.2300 0.2200 0.2250 209,700 -0.01(-2.17%)
Apr 08, 2014 0.2300 0.2300 0.2250 0.2300 136,500 +0.00(+0.00%)
Apr 07, 2014 0.2200 0.2300 0.2200 0.2300 145,500 +0.02(+6.98%)
Apr 04, 2014 0.2200 0.2200 0.2150 0.2150 235,500 -0.01(-4.44%)
Apr 03, 2014 0.2150 0.2250 0.2150 0.2250 254,000 +0.02(+7.14%)
Apr 02, 2014 0.2200 0.2200 0.2100 0.2100 110,200 +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.