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

Doubleview Cap (OP: DBLVF )

0.3775 -0.0150 (-3.82%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 13, 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 29, 2021 0.2058 0.2229 0.2057 0.2090 51,877 -0.00(-0.48%)
Oct 28, 2021 0.2097 0.2148 0.2097 0.2100 54,196 -0.01(-3.80%)
Oct 27, 2021 0.2070 0.2183 0.2000 0.2183 55,217 +0.01(+6.02%)
Oct 26, 2021 0.2139 0.2059 214,718 -0.03(-11.40%)
Oct 25, 2021 0.2031 0.2325 0.1990 0.2324 95,636 +0.04(+20.35%)
Oct 22, 2021 0.1684 0.1969 0.1577 0.1931 141,545 +0.01(+4.95%)
Oct 21, 2021 0.2010 0.2037 0.1756 0.1840 320,218 -0.02(-9.05%)
Oct 20, 2021 0.2051 0.2148 0.2000 0.2023 320,524 -0.01(-4.62%)
Oct 19, 2021 0.2176 0.2200 0.2000 0.2121 210,011 -0.01(-3.59%)
Oct 18, 2021 0.2363 0.2363 0.2101 0.2200 300,465 -0.01(-3.72%)
Oct 15, 2021 0.2300 0.2400 0.2200 0.2285 259,628 -0.01(-2.27%)
Oct 14, 2021 0.2339 0.2448 0.2200 0.2338 557,273 -0.01(-2.58%)
Oct 13, 2021 0.2400 0.2411 0.2250 0.2400 293,711 -0.00(-1.76%)
Oct 12, 2021 0.2500 0.2563 0.2424 0.2443 64,882 -0.03(-12.00%)
Oct 11, 2021 0.2600 0.2790 0.2325 0.2776 124,595 +0.02(+9.46%)
Oct 08, 2021 0.2596 0.2596 0.2440 0.2536 167,126 -0.01(-1.97%)
Oct 07, 2021 0.2478 0.2590 0.2478 0.2587 173,802 +0.01(+5.16%)
Oct 06, 2021 0.2438 0.2501 0.2351 0.2460 111,216 -0.00(-1.60%)
Oct 05, 2021 0.2490 0.2600 0.2490 0.2500 132,019 -0.00(-1.15%)
Oct 04, 2021 0.2700 0.2700 0.2484 0.2529 93,866 -0.00(-1.52%)
Oct 01, 2021 0.2525 0.2600 0.2493 0.2568 79,894 -0.01(-4.39%)
Sep 30, 2021 0.2600 0.2700 0.2550 0.2686 71,538 +0.00(+1.17%)
Sep 29, 2021 0.2700 0.2750 0.2600 0.2655 24,887 +0.01(+2.12%)
Sep 28, 2021 0.2722 0.2722 0.2550 0.2600 79,491 -0.00(-0.57%)
Sep 27, 2021 0.2700 0.2750 0.2477 0.2615 84,134 -0.01(-4.91%)
Sep 24, 2021 0.2802 0.2802 0.2638 0.2750 92,626 -0.01(-4.41%)
Sep 23, 2021 0.2924 0.2928 0.2730 0.2877 34,410 -0.00(-0.07%)
Sep 22, 2021 0.2811 0.2879 0.2710 0.2879 59,466 +0.01(+2.24%)
Sep 21, 2021 0.2941 0.2941 0.2771 0.2816 52,686 -0.01(-2.90%)
Sep 20, 2021 0.2901 0.3032 0.2836 0.2900 70,255 -0.02(-5.57%)
Sep 17, 2021 0.2998 0.3120 0.2942 0.3071 24,012 -0.01(-1.88%)
Sep 16, 2021 0.2829 0.3130 0.2743 0.3130 116,223 +0.03(+11.75%)
Sep 15, 2021 0.2800 0.2900 0.2791 0.2801 105,374 +0.00(+0.43%)
Sep 14, 2021 0.2900 0.2936 0.2701 0.2789 101,398 -0.01(-2.14%)
Sep 13, 2021 0.3061 0.3100 0.2850 0.2850 448,632 -0.02(-5.60%)
Sep 10, 2021 0.2850 0.3019 0.2800 0.3019 167,430 +0.02(+7.63%)
Sep 09, 2021 0.3095 0.3095 0.2800 0.2805 432,816 -0.03(-9.02%)
Sep 08, 2021 0.3156 0.3177 0.2750 0.3083 225,948 -0.01(-2.84%)
Sep 07, 2021 0.3405 0.3500 0.3173 0.3173 245,308 -0.03(-9.00%)
Sep 03, 2021 0.3600 0.3602 0.3387 0.3487 159,098 -0.01(-2.16%)
Sep 02, 2021 0.3600 0.3704 0.3442 0.3564 215,214 -0.01(-3.73%)
Sep 01, 2021 0.3513 0.4400 0.3489 0.3702 319,432 +0.01(+2.83%)
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%)
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.