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 (%)
May 31, 2018 0.0750 0.0800 0.0750 0.0800 21,540 +0.00(+0.00%)
May 30, 2018 0.0750 0.0800 0.0700 0.0800 63,100 +0.01(+6.67%)
May 29, 2018 0.0750 0.0750 0.0700 0.0750 211,000 -0.01(-6.25%)
May 28, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
May 25, 2018 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
May 24, 2018 0.0750 0.0800 0.0750 0.0800 120,000 +0.01(+14.29%)
May 23, 2018 0.0850 0.0850 0.0700 0.0700 233,000 -0.01(-17.65%)
May 22, 2018 0.0850 0.0850 0.0850 0.0850 7,000 -0.00(-5.56%)
May 18, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
May 17, 2018 0.0850 0.0850 0.0800 0.0800 46,480 -0.01(-5.88%)
May 15, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 14, 2018 0.0900 0.0900 0.0850 0.0900 79,000 +0.00(+0.00%)
May 11, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
May 10, 2018 0.0900 0.0900 0.0750 0.0850 370,000 -0.00(-5.56%)
May 09, 2018 0.0850 0.0900 0.0850 0.0900 175,000 +0.00(+5.88%)
May 08, 2018 0.0850 0.0850 0.0850 0.0850 39,400 +0.00(+0.00%)
May 03, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 02, 2018 0.0850 0.0850 0.0800 0.0800 63,375 -0.01(-5.88%)
May 01, 2018 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Apr 30, 2018 0.0900 0.0900 0.0800 0.0850 59,900 -0.01(-10.53%)
Apr 27, 2018 0.0950 0.0950 0.0950 0.0950 100,000 +0.01(+5.56%)
Apr 26, 2018 0.0900 0.0900 0.0850 0.0900 56,000 +0.00(+0.00%)
Apr 25, 2018 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+0.00%)
Apr 24, 2018 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+0.00%)
Apr 23, 2018 0.0950 0.0950 0.0900 0.0900 150,000 +0.00(+0.00%)
Apr 20, 2018 0.0950 0.0950 0.0900 0.0900 28,000 -0.01(-5.26%)
Apr 19, 2018 0.0950 0.0950 0.0900 0.0950 176,705 -0.01(-5.00%)
Apr 18, 2018 0.0950 0.1000 0.0950 0.1000 90,950 +0.01(+5.26%)
Apr 17, 2018 0.0950 0.0950 0.0950 0.0950 43,280 -0.01(-5.00%)
Apr 16, 2018 0.1000 0.1000 0.1000 0.1000 101,000 +0.00(+0.00%)
Apr 13, 2018 0.1050 0.1050 0.1000 0.1000 286,000 +0.00(+0.00%)
Apr 12, 2018 0.1000 0.1000 0.0950 0.1000 164,780 +0.01(+5.26%)
Apr 11, 2018 0.0950 0.0950 0.0950 0.0950 119,000 +0.00(+0.00%)
Apr 10, 2018 0.0950 0.1000 0.0900 0.0950 69,900 +0.01(+5.56%)
Apr 05, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 04, 2018 0.0950 0.0950 0.0950 0.0950 61,000 -0.01(-5.00%)
Apr 03, 2018 0.0950 0.1000 0.0850 0.1000 212,917 +0.01(+11.11%)
Apr 02, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Mar 29, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 26, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 23, 2018 0.0950 0.0950 0.0900 0.0900 39,000 -0.01(-5.26%)
Mar 22, 2018 0.0950 0.1000 0.0850 0.0950 88,682 -0.01(-5.00%)
Mar 21, 2018 0.0950 0.1000 0.0900 0.1000 255,900 +0.00(+0.00%)
Mar 20, 2018 0.0850 0.1000 0.0800 0.1000 526,000 +0.02(+25.00%)
Mar 16, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 15, 2018 0.0850 0.0850 0.0850 0.0850 154,000 +0.00(+0.00%)
Mar 14, 2018 0.0850 0.0800 0.0850 10,000 +0.01(+6.25%)
Mar 13, 2018 0.0800 0.0800 0.0750 0.0800 102,000 +0.00(+0.00%)
Mar 12, 2018 0.0850 0.0850 0.0750 0.0800 184,000 -0.01(-5.88%)
Mar 09, 2018 0.0750 0.0850 0.0750 0.0850 207,000 +0.01(+13.33%)
Mar 08, 2018 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Mar 07, 2018 0.0800 0.0800 0.0750 0.0750 180,000 -0.01(-6.25%)
Mar 06, 2018 0.0800 0.0800 0.0800 0.0800 10,800 +0.00(+0.00%)
Mar 05, 2018 0.0800 0.0800 0.0750 0.0800 140,500 +0.00(+0.00%)
Mar 02, 2018 0.0800 0.0800 0.0800 0.0800 20,800 +0.00(+0.00%)
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.