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 (%)
Feb 28, 2017 0.1050 0.1200 0.0950 0.1200 855,766 +0.01(+9.09%)
Feb 27, 2017 0.1200 0.1200 0.1100 0.1100 308,100 -0.01(-12.00%)
Feb 24, 2017 0.1250 0.1250 0.1150 0.1250 96,000 +0.00(+0.00%)
Feb 23, 2017 0.1250 0.1250 0.1200 0.1250 144,225 +0.00(+0.00%)
Feb 22, 2017 0.1100 0.1300 0.1100 0.1250 309,100 +0.01(+13.64%)
Feb 21, 2017 0.1150 0.1150 0.1100 0.1100 237,000 +0.00(+0.00%)
Feb 17, 2017 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Feb 16, 2017 0.1250 0.1300 0.1100 0.1150 798,350 -0.01(-11.54%)
Feb 15, 2017 0.1550 0.1600 0.1150 0.1300 3,583,446 -0.04(-23.53%)
Feb 14, 2017 0.1800 0.1800 0.1600 0.1700 530,250 +0.01(+3.03%)
Feb 13, 2017 0.1850 0.1900 0.1650 0.1650 593,728 -0.01(-2.94%)
Feb 10, 2017 0.1550 0.1700 0.1500 0.1700 800,000 +0.02(+9.68%)
Feb 09, 2017 0.1500 0.1550 0.1400 0.1550 561,448 +0.01(+3.33%)
Feb 08, 2017 0.1400 0.1500 0.1400 0.1500 545,000 +0.01(+3.45%)
Feb 07, 2017 0.1350 0.1450 0.1250 0.1450 355,500 +0.01(+7.41%)
Feb 06, 2017 0.1350 0.1350 0.1300 0.1350 285,200 -0.01(-3.57%)
Feb 03, 2017 0.1150 0.1450 0.1150 0.1400 540,300 +0.04(+33.33%)
Feb 02, 2017 0.1300 0.1400 0.1000 0.1050 610,146 -0.03(-19.23%)
Feb 01, 2017 0.0950 0.1300 0.0950 0.1300 1,739,600 +0.04(+44.44%)
Jan 31, 2017 0.0950 0.1000 0.0900 0.0900 206,433 -0.01(-10.00%)
Jan 30, 2017 0.0950 0.1050 0.0950 0.1000 681,000 +0.01(+5.26%)
Jan 27, 2017 0.0900 0.0950 0.0850 0.0950 128,000 +0.01(+5.56%)
Jan 26, 2017 0.0900 0.0900 0.0900 0.0900 60,410 +0.00(+0.00%)
Jan 25, 2017 0.0850 0.0900 0.0850 0.0900 210,500 +0.00(+0.00%)
Jan 24, 2017 0.1000 0.1000 0.0900 0.0900 686,720 -0.01(-5.26%)
Jan 23, 2017 0.0950 0.0950 0.0950 0.0950 157,680 +0.00(+0.00%)
Jan 20, 2017 0.0950 0.1200 0.0950 0.0950 1,212,099 -0.01(-5.00%)
Jan 19, 2017 0.0950 0.1000 0.0900 0.1000 68,500 -0.01(-9.09%)
Jan 18, 2017 0.1000 0.1150 0.0900 0.1100 368,000 +0.01(+15.79%)
Jan 17, 2017 0.0950 0.1000 0.0800 0.0950 444,400 +0.00(+0.00%)
Jan 16, 2017 0.1000 0.1050 0.0950 0.0950 219,976 +0.00(+0.00%)
Jan 13, 2017 0.0950 0.0950 0.0900 0.0950 131,000 +0.01(+11.76%)
Jan 12, 2017 0.0900 0.0900 0.0850 0.0850 40,000 -0.00(-5.56%)
Jan 11, 2017 0.0900 0.0950 0.0900 0.0900 66,000 -0.01(-10.00%)
Jan 10, 2017 0.1000 0.1050 0.1000 0.1000 11,000 +0.01(+5.26%)
Jan 06, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 05, 2017 0.0900 0.0950 0.0850 0.0950 157,000 +0.01(+5.56%)
Jan 04, 2017 0.1000 0.1000 0.0900 0.0900 346,000 -0.01(-5.26%)
Jan 03, 2017 0.0900 0.1100 0.0850 0.0950 427,500 +0.01(+5.56%)
Dec 30, 2016 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Dec 29, 2016 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Dec 28, 2016 0.0650 0.0700 0.0650 0.0700 55,000 +0.00(+0.00%)
Dec 23, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 22, 2016 0.0650 0.0700 0.0650 0.0700 121,000 +0.00(+0.00%)
Dec 21, 2016 0.0700 0.0700 0.0700 0.0700 150,000 +0.00(+0.00%)
Dec 20, 2016 0.0700 0.0700 0.0700 0.0700 29,000 +0.00(+0.00%)
Dec 19, 2016 0.0700 0.0700 0.0700 0.0700 75,000 +0.00(+0.00%)
Dec 16, 2016 0.0700 0.0700 0.0650 0.0700 28,750 +0.00(+0.00%)
Dec 15, 2016 0.0750 0.0750 0.0700 0.0700 36,500 +0.00(+0.00%)
Dec 14, 2016 0.0700 0.0700 0.0700 0.0700 187,998 +0.01(+7.69%)
Dec 13, 2016 0.0700 0.0700 0.0650 0.0650 511,100 -0.01(-7.14%)
Dec 12, 2016 0.0750 0.0750 0.0700 0.0700 125,800 +0.00(+0.00%)
Dec 09, 2016 0.0700 0.0700 0.0700 0.0700 1,207,700 +0.00(+0.00%)
Dec 08, 2016 0.0700 0.0700 0.0700 0.0700 35,000 +0.00(+0.00%)
Dec 07, 2016 0.0700 0.0700 0.0700 0.0700 349,500 +0.00(+0.00%)
Dec 06, 2016 0.0700 0.0700 0.0700 0.0700 151,000 +0.00(+0.00%)
Dec 05, 2016 0.0700 0.0750 0.0700 0.0700 278,000 -0.00(-6.67%)
Dec 02, 2016 0.0750 0.0750 0.0750 0.0750 141,200 +0.00(+7.14%)
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.