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 (%)
Nov 30, 2017 0.0700 0.0800 0.0700 0.0800 372,000 +0.02(+33.33%)
Nov 29, 2017 0.0550 0.0600 0.0550 0.0600 189,000 -0.01(-7.69%)
Nov 28, 2017 0.0650 0.0650 0.0650 0.0650 55,000 +0.01(+8.33%)
Nov 27, 2017 0.0650 0.0650 0.0600 0.0600 365,000 -0.01(-7.69%)
Nov 24, 2017 0.0550 0.0650 0.0550 0.0650 160,000 +0.01(+8.33%)
Nov 23, 2017 0.0650 0.0650 0.0550 0.0600 496,000 -0.01(-7.69%)
Nov 22, 2017 0.0700 0.0700 0.0650 0.0650 72,000 +0.00(+0.00%)
Nov 21, 2017 0.0700 0.0700 0.0600 0.0650 229,000 +0.00(+0.00%)
Nov 20, 2017 0.0750 0.0800 0.0650 0.0650 284,700 -0.01(-13.33%)
Nov 17, 2017 0.0800 0.0800 0.0700 0.0750 1,097,959 -0.01(-6.25%)
Nov 16, 2017 0.0800 0.0800 0.0750 0.0800 21,000 +0.00(+0.00%)
Nov 15, 2017 0.0800 0.0800 0.0800 0.0800 45,400 +0.00(+0.00%)
Nov 14, 2017 0.0850 0.0850 0.0800 0.0800 161,600 -0.01(-5.88%)
Nov 13, 2017 0.0800 0.0850 0.0800 0.0850 215,000 +0.01(+13.33%)
Nov 10, 2017 0.0850 0.0850 0.0750 0.0750 571,500 -0.01(-16.67%)
Nov 09, 2017 0.0900 0.0900 0.0850 0.0900 331,100 +0.00(+0.00%)
Nov 08, 2017 0.0800 0.0900 0.0800 0.0900 285,933 +0.01(+12.50%)
Nov 07, 2017 0.0800 0.0850 0.0800 0.0800 86,000 -0.01(-5.88%)
Nov 06, 2017 0.0850 0.0850 0.0850 0.0850 3,000 +0.01(+6.25%)
Nov 03, 2017 0.0800 0.0850 0.0800 0.0800 326,000 +0.00(+0.00%)
Nov 02, 2017 0.0850 0.0850 0.0800 0.0800 158,000 -0.01(-11.11%)
Nov 01, 2017 0.0900 0.0900 0.0900 0.0900 35,206 +0.00(+0.00%)
Oct 31, 2017 0.0800 0.0900 0.0800 0.0900 462,000 +0.00(+5.88%)
Oct 30, 2017 0.0850 0.0850 0.0800 0.0850 151,500 +0.00(+0.00%)
Oct 27, 2017 0.0800 0.0850 0.0800 0.0850 93,000 +0.01(+6.25%)
Oct 26, 2017 0.0650 0.0800 0.0600 0.0800 537,150 +0.02(+33.33%)
Oct 25, 2017 0.0700 0.0700 0.0550 0.0600 200,000 -0.01(-7.69%)
Oct 24, 2017 0.0700 0.0700 0.0650 0.0650 215,900 -0.01(-13.33%)
Oct 23, 2017 0.0750 0.0750 0.0700 0.0750 69,000 +0.00(+0.00%)
Oct 20, 2017 0.0800 0.0800 0.0700 0.0750 80,000 +0.00(+0.00%)
Oct 19, 2017 0.0700 0.0750 0.0700 0.0750 74,050 +0.00(+7.14%)
Oct 18, 2017 0.0750 0.0750 0.0700 0.0700 54,000 -0.00(-6.67%)
Oct 17, 2017 0.0750 0.0750 0.0750 0.0750 109,000 +0.00(+0.00%)
Oct 16, 2017 0.0850 0.0850 0.0750 0.0750 180,194 -0.01(-11.76%)
Oct 13, 2017 0.0800 0.0850 0.0800 0.0850 126,000 +0.01(+6.25%)
Oct 12, 2017 0.0850 0.0850 0.0800 0.0800 228,000 -0.01(-5.88%)
Oct 11, 2017 0.1100 0.1100 0.0800 0.0850 871,400 -0.01(-15.00%)
Oct 10, 2017 0.0950 0.1050 0.0950 0.1000 1,033,400 +0.01(+5.26%)
Oct 06, 2017 0.0850 0.0950 0.0850 0.0950 350,200 +0.01(+11.76%)
Oct 05, 2017 0.0850 0.0850 0.0850 0.0850 285,825 +0.01(+6.25%)
Oct 04, 2017 0.0800 0.0850 0.0750 0.0800 743,000 -0.01(-5.88%)
Oct 03, 2017 0.0750 0.0900 0.0700 0.0850 795,075 +0.01(+13.33%)
Oct 02, 2017 0.0700 0.0750 0.0650 0.0750 247,000 +0.01(+15.38%)
Sep 29, 2017 0.0550 0.0650 0.0550 0.0650 628,700 +0.01(+18.18%)
Sep 28, 2017 0.0500 0.0550 0.0500 0.0550 999,500 +0.00(+10.00%)
Sep 27, 2017 0.0550 0.0550 0.0450 0.0500 534,900 -0.00(-9.09%)
Sep 26, 2017 0.0500 0.0550 0.0500 0.0550 221,915 +0.00(+10.00%)
Sep 25, 2017 0.0450 0.0500 0.0450 0.0500 304,600 +0.01(+11.11%)
Sep 22, 2017 0.0450 0.0450 0.0450 0.0450 48,500 +0.00(+0.00%)
Sep 21, 2017 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Sep 20, 2017 0.0450 0.0450 0.0450 0.0450 170,250 +0.00(+0.00%)
Sep 19, 2017 0.0450 0.0500 0.0450 0.0450 492,270 -0.01(-10.00%)
Sep 18, 2017 0.0500 0.0550 0.0500 0.0500 319,700 +0.00(+0.00%)
Sep 15, 2017 0.0450 0.0600 0.0450 0.0500 1,133,400 +0.01(+25.00%)
Sep 14, 2017 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Sep 12, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Sep 11, 2017 0.0400 0.0400 0.0350 0.0350 71,295 -0.00(-12.50%)
Sep 08, 2017 0.0400 0.0400 0.0400 0.0400 38,745 +0.00(+0.00%)
Sep 07, 2017 0.0450 0.0450 0.0400 0.0400 175,000 +0.00(+0.00%)
Sep 06, 2017 0.0400 0.0400 0.0400 0.0400 66,000 +0.00(+0.00%)
Sep 05, 2017 0.0400 0.0400 0.0400 0.0400 200,500 -0.00(-11.11%)
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.