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

Doubleview Cap (OP: DBLVF )

0.3702 +0.0052 (+1.42%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 9, 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, 2021 0.4000 0.4009 0.3600 0.3600 528,996 -0.04(-10.00%)
Aug 30, 2021 0.4090 0.4121 0.3993 0.4000 30,820 -0.01(-1.23%)
Aug 27, 2021 0.5000 0.5000 0.4050 0.4050 88,679 -0.05(-11.01%)
Aug 26, 2021 0.3801 0.4665 0.3800 0.4551 152,665 +0.08(+19.73%)
Aug 25, 2021 0.3701 0.3900 0.3651 0.3801 130,005 +0.01(+2.15%)
Aug 24, 2021 0.3778 0.3888 0.3636 0.3721 65,261 +0.02(+4.38%)
Aug 23, 2021 0.3626 0.3713 0.3523 0.3565 71,078 -0.01(-1.66%)
Aug 20, 2021 0.3600 0.3738 0.3316 0.3625 204,436 -0.01(-2.03%)
Aug 19, 2021 0.3821 0.4700 0.3680 0.3700 340,815 -0.02(-5.23%)
Aug 18, 2021 0.4149 0.4199 0.3793 0.3904 163,537 -0.01(-2.16%)
Aug 17, 2021 0.4100 0.4123 0.3750 0.3990 329,831 -0.01(-2.09%)
Aug 16, 2021 0.4400 0.4400 0.3951 0.4075 237,903 -0.03(-5.85%)
Aug 13, 2021 0.4280 0.4800 0.4160 0.4328 233,674 -0.00(-0.51%)
Aug 12, 2021 0.3800 0.4900 0.3800 0.4350 730,740 -0.03(-6.73%)
Aug 11, 2021 0.4260 0.4935 0.4205 0.4664 591,460 +0.04(+9.74%)
Aug 10, 2021 0.4800 0.4801 0.4200 0.4250 608,229 -0.06(-12.37%)
Aug 09, 2021 0.5065 0.5340 0.4775 0.4850 242,937 -0.03(-5.42%)
Aug 06, 2021 0.5500 0.5928 0.4101 0.5128 2,607,173 -0.08(-12.79%)
Aug 05, 2021 1.095 1.220 0.5880 0.5880 2,637,582 -0.51(-46.55%)
Aug 04, 2021 0.9199 1.150 0.8001 1.100 304,686 +0.25(+29.41%)
Aug 03, 2021 0.8600 0.9800 0.8300 0.8500 338,865 -0.04(-4.49%)
Aug 02, 2021 0.9200 0.9800 0.8010 0.8900 187,777 +0.05(+5.64%)
Jul 30, 2021 0.7000 0.8600 0.7000 0.8425 633,189 +0.14(+20.36%)
Jul 29, 2021 0.6600 0.7620 0.6600 0.7000 295,635 +0.04(+6.06%)
Jul 28, 2021 0.6500 0.6699 0.6382 0.6600 52,087 +0.02(+3.29%)
Jul 27, 2021 0.6200 0.6400 0.6000 0.6390 180,832 +0.03(+4.77%)
Jul 26, 2021 0.6556 0.6700 0.6099 0.6099 325,532 +0.01(+1.65%)
Jul 23, 2021 0.6300 0.6400 0.5855 0.6000 211,322 +0.01(+1.20%)
Jul 22, 2021 0.5929 0.7000 0.5805 0.5929 471,788 -0.00(-0.20%)
Jul 21, 2021 0.5550 0.6100 0.5541 0.5941 704,774 +0.03(+5.15%)
Jul 20, 2021 0.5750 0.5980 0.5500 0.5650 370,534 -0.01(-1.05%)
Jul 19, 2021 0.5609 0.5950 0.5500 0.5710 228,997 -0.01(-0.87%)
Jul 16, 2021 0.5500 0.5858 0.5200 0.5760 479,126 +0.08(+15.20%)
Jul 15, 2021 0.6649 0.7083 0.5000 0.5000 409,661 -0.14(-22.34%)
Jul 14, 2021 0.7167 0.7556 0.6436 0.6438 841,022 +0.05(+9.21%)
Jun 24, 2021 0.5895 0.5895 0.5895 0 +0.00(+0.19%)
Jun 23, 2021 0.5760 0.6141 0.5694 0.5884 420,418 +0.01(+1.47%)
Jun 22, 2021 0.5783 0.5999 0.5602 0.5799 362,436 +0.01(+1.74%)
Jun 21, 2021 0.5750 0.5850 0.5612 0.5700 89,143 -0.01(-1.72%)
Jun 18, 2021 0.5500 0.5800 0.5420 0.5800 131,593 +0.02(+3.17%)
Jun 17, 2021 0.5950 0.6057 0.5443 0.5622 349,040 -0.05(-7.67%)
Jun 16, 2021 0.6300 0.6363 0.6029 0.6089 193,101 -0.01(-1.49%)
Jun 15, 2021 0.6110 0.6194 0.5820 0.6181 110,322 -0.01(-1.89%)
Jun 14, 2021 0.6147 0.6400 0.6000 0.6300 16,043 +0.02(+2.66%)
Jun 11, 2021 0.6250 0.7074 0.5960 0.6137 113,466 -0.04(-5.58%)
Jun 10, 2021 0.6500 0.7057 0.5408 0.6500 926,059 +0.15(+30.00%)
Jun 09, 2021 0.5174 0.5178 0.5000 0.5000 84,100 +0.00(+0.00%)
Jun 08, 2021 0.5090 0.5182 0.4881 0.5000 192,362 -0.01(-1.77%)
Jun 07, 2021 0.5234 0.5237 0.4941 0.5090 77,764 +0.02(+3.29%)
Jun 04, 2021 0.5176 0.5252 0.4710 0.4928 180,912 -0.02(-3.22%)
Jun 03, 2021 0.4996 0.5178 0.4900 0.5092 177,396 +0.01(+1.13%)
Jun 02, 2021 0.4650 0.5283 0.4650 0.5035 275,433 +0.03(+6.90%)
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.