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

Doubleview Cap (OP: DBLVF )

0.3500 -0.0055 (-1.55%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 24, 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 (%)
Aug 31, 2020 0.2020 0.2074 0.2020 0.2074 75,000 +0.01(+6.41%)
Aug 28, 2020 0.1743 0.1949 0.1719 0.1949 76,000 +0.00(+0.26%)
Aug 27, 2020 0.2017 0.2017 0.1900 0.1944 73,240 -0.01(-3.48%)
Aug 26, 2020 0.1823 0.2014 0.1823 0.2014 3,097 +0.00(+0.45%)
Aug 25, 2020 0.2068 0.2100 0.2005 0.2005 63,550 +0.00(+0.25%)
Aug 24, 2020 0.1977 0.2000 0.1977 0.2000 33,735 +0.03(+15.61%)
Aug 21, 2020 0.1730 0.1730 0.1730 0.1730 2,000 +0.00(+0.00%)
Aug 19, 2020 0.1730 0.1730 0.1730 0 -0.03(-15.32%)
Aug 17, 2020 0.2043 0.2043 0.2043 0 +0.01(+5.80%)
Aug 13, 2020 0.1931 0.1931 0.1931 0 -0.02(-7.47%)
Aug 12, 2020 0.2110 0.2110 0.2075 0.2087 47,838 +0.00(+0.82%)
Aug 11, 2020 0.2070 0.2070 0.2070 0.2070 5,000 -0.00(-1.62%)
Aug 07, 2020 0.2104 0.2104 0.2104 0 +0.00(+1.64%)
Aug 06, 2020 0.2070 0.2070 0.2070 0.2070 3,000 -0.01(-4.70%)
Aug 05, 2020 0.2172 0.2172 0.2172 0.2172 450 -0.00(-0.46%)
Aug 04, 2020 0.2099 0.2182 0.2099 0.2182 11,300 +0.01(+6.44%)
Jul 31, 2020 0.2050 0.2050 0.2050 0 +0.01(+4.54%)
Jul 30, 2020 0.1972 0.1972 0.1961 0.1961 10,200 -0.00(-0.96%)
Jul 29, 2020 0.2100 0.2100 0.1980 0.1980 1,750 +0.01(+5.49%)
Jul 28, 2020 0.2074 0.2074 0.1877 0.1877 14,000 -0.02(-8.26%)
Jul 27, 2020 0.2093 0.2093 0.2046 0.2046 44,000 +0.02(+8.03%)
Jul 23, 2020 0.1894 0.1894 0.1894 0 -0.02(-8.50%)
Jul 22, 2020 0.1862 0.2070 0.1825 0.2070 10,200 +0.04(+22.05%)
Jul 17, 2020 0.1696 0.1696 0.1696 0 -0.04(-17.63%)
Jul 15, 2020 0.2059 0.2059 0.2059 0 -0.02(-8.73%)
Jul 14, 2020 0.2256 0.2256 0.2256 0.2256 11,000 +0.02(+7.43%)
Jul 13, 2020 0.2028 0.2339 0.2028 0.2100 46,900 +0.00(+0.72%)
Jul 10, 2020 0.2085 0.2085 0.2085 0.2085 1,100 +0.04(+25.53%)
Jul 07, 2020 0.1661 0.1661 0.1661 0 -0.02(-9.48%)
Jul 06, 2020 0.1835 0.1835 0.1835 0.1835 1,000 +0.09(+99.02%)
Jun 22, 2020 0.0922 0.0922 0.0922 0 +0.01(+8.98%)
Jun 17, 2020 0.0846 0.0846 0.0846 0 +0.01(+12.80%)
Jun 15, 2020 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Jun 12, 2020 0.0800 0.0850 0.0800 0.0850 17,500 +0.02(+22.30%)
May 22, 2020 0.0695 0.0695 0.0695 0 -0.01(-10.67%)
May 20, 2020 0.0778 0.0778 0.0778 0 +0.01(+14.41%)
May 12, 2020 0.0680 0.0680 0.0680 0 +0.02(+33.33%)
May 11, 2020 0.0510 0.0510 0.0510 0.0510 10,000 +0.01(+11.84%)
May 08, 2020 0.0456 0.0456 0.0456 0.0456 12,000 -0.01(-10.59%)
May 07, 2020 0.0529 0.0529 0.0510 0.0510 31,000 +0.01(+26.87%)
May 05, 2020 0.0402 0.0402 0.0402 0 +0.00(+0.00%)
Mar 18, 2020 0.0402 0.0402 0.0402 0 -0.00(-8.64%)
Mar 17, 2020 0.0440 0.0440 0.0440 0.0440 10,000 -0.01(-18.37%)
Mar 12, 2020 0.0539 0.0539 0.0539 0 -0.01(-11.20%)
Mar 10, 2020 0.0607 0.0607 0.0607 0 -0.01(-13.29%)
Mar 09, 2020 0.0645 0.0700 0.0645 0.0700 12,365 -0.01(-14.63%)
Mar 02, 2020 0.0820 0.0820 0.0820 0 +0.02(+35.76%)
Feb 19, 2020 0.0604 0.0604 0.0604 0 -0.01(-10.52%)
Feb 12, 2020 0.0675 0.0675 0.0675 0 -0.01(-7.53%)
Feb 11, 2020 0.0681 0.0730 0.0681 0.0730 35,000 +0.00(+4.29%)
Jan 30, 2020 0.0700 0.0700 0.0700 0 -0.01(-7.89%)
Jan 29, 2020 0.0810 0.0810 0.0760 0.0760 30,500 -0.00(-4.88%)
Jan 28, 2020 0.0783 0.0809 0.0783 0.0799 38,400 +0.00(+2.70%)
Jan 24, 2020 0.0778 0.0778 0.0778 0 +0.01(+12.75%)
Jan 22, 2020 0.0690 0.0690 0.0690 0 -0.02(-19.77%)
Jan 21, 2020 0.0900 0.0900 0.0860 0.0860 62,700 +0.01(+7.50%)
Jan 17, 2020 0.0800 0.0800 0.0800 0.0800 63,000 +0.02(+25.00%)
Jan 08, 2020 0.0640 0.0640 0.0640 0 -0.02(-24.35%)
Jan 07, 2020 0.0846 0.0846 0.0846 0.0846 1,800 +0.01(+7.09%)
Dec 30, 2019 0.0790 0.0790 0.0790 0 +0.00(+4.36%)
Dec 27, 2019 0.0757 0.0757 0.0757 0.0757 10,000 -0.01(-12.99%)
Dec 26, 2019 0.0870 0.0870 0.0870 0.0870 800 +0.02(+24.29%)
Dec 06, 2019 0.0700 0.0700 0.0700 0 -0.02(-20.45%)
Dec 03, 2019 0.0880 0.0880 0.0880 0 +0.02(+25.71%)
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.