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

Doubleview Cap (OP: DBLVF )

0.3836 +0.0131 (+3.54%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 20, 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 (%)
Oct 31, 2023 0.3650 0.3742 0.3581 0.3606 19,700 -0.02(-5.11%)
Oct 30, 2023 0.3778 0.3800 0.3667 0.3800 37,200 +0.01(+1.33%)
Oct 27, 2023 0.3760 0.3834 0.3750 0.3750 56,000 -0.01(-1.32%)
Oct 26, 2023 0.3899 0.3899 0.3800 0.3800 1,369 -0.00(-1.09%)
Oct 25, 2023 0.4200 0.4200 0.3769 0.3842 29,981 -0.02(-5.37%)
Oct 24, 2023 0.4200 0.4200 0.4060 0.4060 46,885 -0.02(-5.58%)
Oct 23, 2023 0.4135 0.4427 0.4135 0.4300 8,450 -0.02(-4.44%)
Oct 20, 2023 0.4530 0.4729 0.4400 0.4500 39,028 -0.01(-2.17%)
Oct 19, 2023 0.4800 0.4836 0.4500 0.4600 94,657 -0.02(-4.15%)
Oct 18, 2023 0.4668 0.4799 0.4668 0.4799 83,800 +0.02(+3.87%)
Oct 17, 2023 0.4620 0.4784 0.4620 0.4620 67,877 -0.01(-1.72%)
Oct 16, 2023 0.4700 0.4950 0.4700 0.4701 79,347 +0.00(+0.02%)
Oct 13, 2023 0.4590 0.4738 0.4450 0.4700 47,150 +0.02(+5.00%)
Oct 11, 2023 0.4476 4,277 +0.01(+1.73%)
Oct 10, 2023 0.4390 0.4475 0.4300 0.4400 22,160 +0.01(+3.07%)
Oct 09, 2023 0.4269 0.4269 0.4269 0.4269 8,300 -0.02(-3.63%)
Oct 06, 2023 0.4220 0.4430 0.4214 0.4430 23,859 +0.03(+6.49%)
Oct 05, 2023 0.4080 0.4165 0.4050 0.4160 118,300 -0.00(-0.07%)
Oct 04, 2023 0.4205 0.4205 0.4132 0.4163 88,450 -0.02(-4.95%)
Oct 03, 2023 0.4356 0.4399 0.4230 0.4380 55,550 +0.01(+1.86%)
Oct 02, 2023 0.4521 0.4521 0.4297 0.4300 68,215 -0.03(-5.89%)
Sep 29, 2023 0.4250 0.4569 0.4250 0.4569 233,675 +0.05(+11.99%)
Sep 28, 2023 0.4100 0.4100 0.4050 0.4080 63,475 -0.00(-0.49%)
Sep 27, 2023 0.4200 0.4225 0.4000 0.4100 257,300 -0.00(-0.63%)
Sep 26, 2023 0.4150 0.4350 0.4050 0.4126 649,596 +0.02(+4.46%)
Sep 25, 2023 0.3900 0.4008 0.3908 0.3950 551,253 +0.00(+0.43%)
Sep 22, 2023 0.3800 0.3991 0.3600 0.3933 343,215 +0.03(+7.75%)
Sep 21, 2023 0.3615 0.3780 0.3385 0.3650 137,600 -0.01(-2.82%)
Sep 20, 2023 0.3725 0.3800 0.3725 0.3756 100,353 +0.01(+2.62%)
Sep 19, 2023 0.3526 0.3660 0.3508 0.3660 246,700 +0.03(+9.71%)
Sep 18, 2023 0.3336 0.3336 0.3336 0.3336 10,100 +0.00(+0.76%)
Sep 15, 2023 0.3131 0.3311 0.3131 0.3311 60,000 -0.02(-4.75%)
Sep 14, 2023 0.3580 0.3648 0.3476 0.3476 20,340 +0.00(+0.84%)
Sep 13, 2023 0.3360 0.3447 0.3360 0.3447 29,600 +0.01(+1.62%)
Sep 12, 2023 0.2954 0.3406 0.2954 0.3392 323,532 +0.06(+20.41%)
Sep 11, 2023 0.2701 0.2868 0.2701 0.2817 71,500 +0.03(+10.47%)
Sep 08, 2023 0.2600 0.2610 0.2550 0.2550 14,550 +0.00(+0.39%)
Sep 07, 2023 0.2510 0.2600 0.2510 0.2540 53,913 -0.01(-2.31%)
Sep 06, 2023 0.2516 0.2600 0.2403 0.2600 21,204 +0.00(+1.36%)
Sep 05, 2023 0.2572 0.2572 0.2535 0.2565 28,135 +0.00(+1.38%)
Sep 01, 2023 0.2472 0.2578 0.2472 0.2530 66,476 -0.01(-3.25%)
Aug 31, 2023 0.2578 0.2628 0.2578 0.2615 17,700 -0.00(-0.98%)
Aug 30, 2023 0.2641 0.2641 0.2641 0.2641 500 +0.02(+8.19%)
Aug 28, 2023 0.2441 0 -0.02(-6.12%)
Aug 24, 2023 0.2600 44 +0.01(+2.56%)
Aug 17, 2023 0.2535 0 -0.01(-2.99%)
Aug 16, 2023 0.2571 0.2700 0.2571 0.2613 14,000 -0.02(-6.41%)
Aug 15, 2023 0.2856 0.2856 0.2792 0.2792 4,000 -0.01(-3.72%)
Aug 14, 2023 0.2900 0.2900 0.2900 0.2900 2,500 +0.00(+1.01%)
Aug 09, 2023 0.2871 0 -0.01(-1.78%)
Aug 08, 2023 0.2923 0.2923 0.2923 0.2923 2,000 -0.01(-2.57%)
Aug 04, 2023 0.3000 0 -0.01(-2.28%)
Aug 03, 2023 0.2900 0.3225 0.2900 0.3070 324,698 +0.02(+5.86%)
Aug 02, 2023 0.2900 0.2900 0.2900 0.2900 16,170 -0.02(-5.69%)
Aug 01, 2023 0.3100 0.3100 0.3019 0.3075 73,500 +0.01(+2.84%)
Jul 31, 2023 0.2910 0.3037 0.2634 0.2990 228,784 +0.03(+9.52%)
Jul 28, 2023 0.2514 0.2730 0.2514 0.2730 74,950 +0.02(+7.35%)
Jul 27, 2023 0.2315 0.2582 0.2141 0.2543 316,947 -0.01(-3.38%)
Jul 26, 2023 0.2421 0.2700 0.2421 0.2632 28,250 +0.03(+14.43%)
Jul 25, 2023 0.2500 0.2628 0.2300 0.2300 501,640 -0.02(-9.02%)
Jul 24, 2023 0.3200 0.3290 0.2500 0.2528 249,671 -0.07(-21.00%)
Jul 21, 2023 0.3140 0.3250 0.3070 0.3200 119,070 +0.01(+1.98%)
Jul 20, 2023 0.3136 0.3200 0.3136 0.3138 19,500 -0.01(-1.94%)
Jul 19, 2023 0.3270 0.3270 0.3190 0.3200 121,500 -0.01(-1.99%)
Jul 18, 2023 0.3100 0.3289 0.3100 0.3265 52,560 +0.03(+9.20%)
Jul 17, 2023 0.3150 0.3199 0.2960 0.2990 18,970 -0.01(-3.49%)
Jul 14, 2023 0.3054 0.3098 0.3000 0.3098 12,200 -0.02(-6.12%)
Jul 13, 2023 0.3280 0.3344 0.3200 0.3300 85,560 +0.00(+0.89%)
Jul 12, 2023 0.3439 0.3439 0.3270 0.3271 131,050 -0.01(-2.10%)
Jul 11, 2023 0.3398 0.3457 0.3341 0.3341 3,700 +0.02(+6.20%)
Jul 07, 2023 0.3146 0 -0.00(-0.76%)
Jul 06, 2023 0.3200 0.3334 0.3099 0.3170 20,560 -0.01(-2.46%)
Jul 05, 2023 0.3217 0.3292 0.3100 0.3250 89,661 +0.02(+7.44%)
Jul 03, 2023 0.3025 0.3025 0.3025 0.3025 1,000 -0.02(-7.49%)
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 -0.01(-2.01%)
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%)
Apr 03, 2023 0.3306 0.3481 0.3306 0.3450 15,665 +0.01(+4.55%)
Mar 31, 2023 0.3366 0.3469 0.3133 0.3300 39,372 +0.00(+0.00%)
Mar 30, 2023 0.3500 0.3697 0.3300 0.3300 37,500 -0.02(-5.71%)
Mar 29, 2023 0.3429 0.3500 0.3429 0.3500 8,500 -0.01(-1.41%)
Mar 28, 2023 0.3563 0.3700 0.3530 0.3550 107,255 +0.01(+3.53%)
Mar 27, 2023 0.3519 0.3544 0.3429 0.3429 16,240 +0.01(+2.88%)
Mar 24, 2023 0.3360 0.3364 0.3333 0.3333 17,550 -0.00(-0.45%)
Mar 23, 2023 0.3390 0.3391 0.3343 0.3348 14,460 -0.00(-0.09%)
Mar 22, 2023 0.3335 0.3351 0.3335 0.3351 15,600 -0.01(-2.87%)
Mar 21, 2023 0.3280 0.3450 0.3280 0.3450 15,330 -0.00(-1.40%)
Mar 20, 2023 0.3600 0.3600 0.3350 0.3499 46,851 -0.02(-4.66%)
Mar 17, 2023 0.3454 0.3670 0.3359 0.3670 70,300 +0.03(+8.32%)
Mar 16, 2023 0.3300 0.3408 0.2901 0.3388 434,640 +0.02(+5.87%)
Mar 15, 2023 0.3550 0.3576 0.3135 0.3200 208,514 -0.03(-8.57%)
Mar 14, 2023 0.3750 0.3815 0.3500 0.3500 256,774 -0.02(-5.71%)
Mar 13, 2023 0.3700 0.3950 0.3554 0.3712 292,070 -0.00(-0.91%)
Mar 10, 2023 0.3850 0.3917 0.3650 0.3746 92,390 -0.01(-2.95%)
Mar 09, 2023 0.4090 0.4100 0.3836 0.3860 107,108 -0.01(-3.50%)
Mar 08, 2023 0.4001 0.4200 0.3901 0.4000 462,040 -0.02(-4.76%)
Mar 07, 2023 0.4502 0.4539 0.4038 0.4200 273,707 -0.04(-7.69%)
Mar 06, 2023 0.4359 0.4732 0.4359 0.4550 190,445 -0.00(-0.59%)
Mar 03, 2023 0.4351 0.4577 0.4063 0.4577 247,924 -0.04(-7.68%)
Mar 02, 2023 0.4940 0.4965 0.4940 0.4958 32,744 -0.01(-2.25%)
Mar 01, 2023 0.4804 0.5104 0.4803 0.5072 169,092 +0.02(+3.51%)
Feb 28, 2023 0.5000 0.5040 0.4900 0.4900 137,040 -0.01(-2.00%)
Feb 27, 2023 0.4602 0.5306 0.4602 0.5000 195,467 +0.05(+10.11%)
Feb 24, 2023 0.4323 0.4655 0.4306 0.4541 420,465 +0.03(+7.02%)
Feb 23, 2023 0.4328 0.4470 0.4243 0.4243 398,522 +0.00(+1.02%)
Feb 22, 2023 0.4100 0.4207 0.4056 0.4200 175,979 +0.01(+2.44%)
Feb 21, 2023 0.4111 0.4172 0.3940 0.4100 128,143 +0.01(+1.99%)
Feb 17, 2023 0.4054 0.4117 0.3900 0.4020 233,216 -0.00(-0.72%)
Feb 16, 2023 0.3906 0.4163 0.3906 0.4049 125,352 +0.02(+4.79%)
Feb 15, 2023 0.3672 0.4199 0.3672 0.3864 115,019 +0.02(+4.43%)
Feb 14, 2023 0.3705 0.3776 0.3649 0.3700 106,821 +0.00(+0.00%)
Feb 13, 2023 0.3697 0.3890 0.3647 0.3700 63,246 -0.01(-2.63%)
Feb 10, 2023 0.3431 0.3843 0.3431 0.3800 139,590 +0.04(+13.10%)
Feb 09, 2023 0.3573 0.3573 0.3313 0.3360 152,013 -0.03(-7.00%)
Feb 08, 2023 0.3805 0.3813 0.3510 0.3613 107,073 -0.03(-7.36%)
Feb 07, 2023 0.3851 0.4400 0.3690 0.3900 650,057 +0.03(+7.29%)
Feb 06, 2023 0.3212 0.3741 0.3200 0.3635 223,413 +0.05(+17.26%)
Feb 03, 2023 0.2943 0.3117 0.2943 0.3100 168,080 +0.01(+3.71%)
Feb 02, 2023 0.2926 0.2989 0.2899 0.2989 11,360 -0.00(-0.37%)
Feb 01, 2023 0.3000 0.3000 0.3000 0.3000 10,263 +0.00(+0.81%)
Jan 31, 2023 0.2987 0.2987 0.2976 0.2976 10,350 -0.00(-0.97%)
Jan 30, 2023 0.2940 0.3103 0.2940 0.3005 17,015 -0.01(-3.16%)
Jan 27, 2023 0.3150 0.3165 0.3059 0.3103 56,544 -0.00(-1.49%)
Jan 26, 2023 0.3090 0.3212 0.2971 0.3150 126,783 +0.01(+3.21%)
Jan 25, 2023 0.3006 0.3052 0.2873 0.3052 37,056 +0.00(+0.33%)
Jan 24, 2023 0.3000 0.3084 0.3000 0.3042 75,900 +0.01(+3.08%)
Jan 23, 2023 0.3264 0.3264 0.2951 0.2951 31,423 -0.03(-9.56%)
Jan 20, 2023 0.3300 0.3300 0.3263 0.3263 4,600 -0.01(-3.46%)
Jan 19, 2023 0.3200 0.3380 0.3200 0.3380 164,900 +0.02(+5.63%)
Jan 18, 2023 0.3265 0.3270 0.3200 0.3200 35,918 +0.01(+1.65%)
Jan 17, 2023 0.3148 0.3212 0.3148 0.3148 17,950 +0.02(+8.10%)
Jan 13, 2023 0.2931 0.2938 0.2851 0.2912 97,241 -0.00(-0.82%)
Jan 12, 2023 0.2778 0.2936 0.2778 0.2936 104,526 +0.02(+7.19%)
Jan 11, 2023 0.2700 0.2780 0.2700 0.2739 44,136 -0.00(-1.19%)
Jan 10, 2023 0.2772 0.2772 0.2772 0.2772 1,000 -0.01(-4.22%)
Jan 09, 2023 0.2840 0.2894 0.2840 0.2894 3,040 +0.02(+5.81%)
Jan 06, 2023 0.2517 0.2749 0.2500 0.2735 40,306 +0.01(+5.19%)
Jan 05, 2023 0.2755 0.2755 0.2600 0.2600 58,569 -0.02(-5.93%)
Jan 04, 2023 0.2700 0.2764 0.2691 0.2764 45,895 +0.01(+4.46%)
Jan 03, 2023 0.2873 0.2873 0.2600 0.2646 56,079 -0.02(-7.16%)
Dec 30, 2022 0.2983 0.2983 0.2841 0.2850 78,300 -0.04(-11.49%)
Dec 29, 2022 0.3000 0.3220 0.2926 0.3220 109,288 -0.00(-0.92%)
Dec 23, 2022 0.3250 0 -0.01(-2.40%)
Dec 22, 2022 0.3417 0.3417 0.3330 0.3330 21,875 -0.03(-7.78%)
Dec 21, 2022 0.3530 0.3614 0.3530 0.3611 6,940 +0.00(+0.53%)
Dec 20, 2022 0.3691 0.3691 0.3592 0.3592 2,353 -0.01(-2.92%)
Dec 19, 2022 0.3923 0.4131 0.3511 0.3700 88,950 +0.01(+3.96%)
Dec 16, 2022 0.3303 0.3559 0.3186 0.3559 25,354 +0.04(+12.31%)
Dec 15, 2022 0.2932 0.3169 0.2932 0.3169 38,450 +0.00(+0.44%)
Dec 14, 2022 0.3144 0.3155 0.3074 0.3155 27,503 -0.01(-2.92%)
Dec 13, 2022 0.3231 0.3359 0.3207 0.3250 48,635 +0.02(+5.90%)
Dec 12, 2022 0.3050 0.3094 0.2981 0.3069 91,200 +0.02(+5.68%)
Dec 09, 2022 0.3101 0.3300 0.2904 0.2904 218,844 -0.04(-12.85%)
Dec 08, 2022 0.3447 0.3471 0.3332 0.3332 19,500 -0.01(-3.78%)
Dec 07, 2022 0.3456 0.3581 0.3375 0.3463 161,785 +0.00(+0.06%)
Dec 06, 2022 0.3450 0.3500 0.3400 0.3461 46,500 -0.01(-2.31%)
Dec 05, 2022 0.3700 0.3700 0.3506 0.3543 11,900 -0.01(-1.80%)
Dec 02, 2022 0.3743 0.3743 0.3608 0.3608 62,709 +0.01(+3.09%)
Dec 01, 2022 0.3800 0.3800 0.3500 0.3500 39,986 -0.04(-9.09%)
Nov 30, 2022 0.3850 0.3850 0.3850 0.3850 179 +0.01(+2.26%)
Nov 29, 2022 0.3859 0.3859 0.3765 0.3765 11,071 +0.03(+7.45%)
Nov 28, 2022 0.3766 0.3767 0.3504 0.3504 116,300 -0.03(-8.63%)
Nov 23, 2022 0.3835 0 -0.03(-7.37%)
Nov 21, 2022 0.4140 436 +0.01(+3.50%)
Nov 18, 2022 0.4000 0.4277 0.4000 0.4000 48,600 +0.00(+0.30%)
Nov 17, 2022 0.3757 0.3997 0.3732 0.3988 14,887 +0.03(+8.05%)
Nov 16, 2022 0.3999 0.3999 0.3691 0.3691 45,100 +0.00(+0.05%)
Nov 15, 2022 0.3688 0.3716 0.3617 0.3689 12,579 -0.02(-5.02%)
Nov 14, 2022 0.3700 0.4072 0.3700 0.3884 103,599 -0.01(-1.92%)
Nov 11, 2022 0.4124 0.4136 0.3960 0.3960 105,538 -0.01(-2.41%)
Nov 10, 2022 0.4365 0.4367 0.4058 0.4058 66,744 -0.02(-5.63%)
Nov 09, 2022 0.4315 0.4392 0.4300 0.4300 26,938 -0.01(-3.04%)
Nov 08, 2022 0.4450 0.4637 0.4267 0.4435 101,139 +0.02(+3.89%)
Nov 07, 2022 0.4066 0.4534 0.3895 0.4269 189,526 +0.01(+2.23%)
Nov 04, 2022 0.4300 0.4300 0.4047 0.4176 62,300 +0.03(+8.35%)
Nov 03, 2022 0.3700 0.4101 0.3700 0.3854 235,788 +0.01(+2.72%)
Nov 02, 2022 0.3950 0.4243 0.3752 0.3752 320,251 -0.02(-5.06%)
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.