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 (%)
Sep 30, 2014 0.1500 0.1550 0.1250 0.1550 156,825 +0.01(+3.33%)
Sep 29, 2014 0.1500 0.1600 0.1350 0.1500 450,700 -0.02(-14.29%)
Sep 26, 2014 0.1850 0.1850 0.1700 0.1750 99,500 +0.01(+6.06%)
Sep 25, 2014 0.1800 0.1850 0.1650 0.1650 29,000 -0.04(-17.50%)
Sep 24, 2014 0.2000 0.2000 0.1700 0.2000 125,885 +0.00(+0.00%)
Sep 23, 2014 0.2200 0.2200 0.1900 0.2000 143,359 -0.02(-9.09%)
Sep 22, 2014 0.2350 0.2350 0.2200 0.2200 193,000 +0.00(+0.00%)
Sep 19, 2014 0.2200 0.2200 0.2000 0.2200 91,500 +0.01(+2.33%)
Sep 18, 2014 0.2200 0.2200 0.2150 0.2150 35,736 -0.01(-2.27%)
Sep 17, 2014 0.2350 0.2450 0.2200 0.2200 238,800 -0.02(-8.33%)
Sep 16, 2014 0.2200 0.2400 0.2150 0.2400 115,500 +0.02(+9.09%)
Sep 15, 2014 0.2100 0.2350 0.2100 0.2200 183,666 +0.01(+4.76%)
Sep 12, 2014 0.2100 0.2400 0.2000 0.2100 231,812 -0.02(-8.70%)
Sep 11, 2014 0.1800 0.2500 0.1800 0.2300 391,485 +0.05(+27.78%)
Sep 10, 2014 0.1800 0.1700 0.1800 65,300 +0.01(+5.88%)
Sep 09, 2014 0.1700 0.1800 0.1700 0.1700 50,800 +0.00(+0.00%)
Sep 08, 2014 0.1700 0.1700 0.1650 0.1700 39,000 -0.01(-5.56%)
Sep 05, 2014 0.1650 0.1800 0.1650 0.1800 29,000 +0.01(+2.86%)
Sep 04, 2014 0.1750 0.1750 0.1750 0.1750 2,000 +0.01(+6.06%)
Sep 03, 2014 0.1800 0.1800 0.1650 0.1650 77,850 -0.01(-2.94%)
Sep 02, 2014 0.1500 0.1800 0.1500 0.1700 212,354 +0.03(+21.43%)
Aug 29, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 28, 2014 0.1400 0.1400 0.1400 0.1400 36,000 -0.01(-6.67%)
Aug 27, 2014 0.1500 0.1500 0.1500 0.1500 36,200 +0.01(+7.14%)
Aug 26, 2014 0.1400 0.1400 0.1400 0.1400 59,722 +0.00(+0.00%)
Aug 25, 2014 0.1400 0.1400 0.1300 0.1400 84,900 -0.01(-6.67%)
Aug 22, 2014 0.1500 0.1500 0.1500 0.1500 20,000 +0.01(+3.45%)
Aug 21, 2014 0.1450 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Aug 20, 2014 0.1500 0.1500 0.1500 0.1500 14,767 +0.00(+0.00%)
Aug 19, 2014 0.1500 0.1500 0.1500 0.1500 34,000 +0.00(+0.00%)
Aug 18, 2014 0.1500 66,780 +0.00(+0.00%)
Aug 15, 2014 0.1500 0.1500 0.1500 0.1500 2,500 +0.01(+7.14%)
Aug 14, 2014 0.1550 0.1550 0.1400 0.1400 14,000 +0.00(+0.00%)
Aug 13, 2014 0.1400 0.1400 62,650 -0.02(-12.50%)
Aug 11, 2014 0.1600 0 +0.01(+6.67%)
Aug 08, 2014 0.1500 0.1600 0.1500 0.1500 74,500 +0.00(+0.00%)
Aug 07, 2014 0.1500 0.1500 0.1400 0.1500 36,550 +0.00(+0.00%)
Aug 06, 2014 0.1400 0.1500 0.1400 0.1500 34,475 +0.01(+7.14%)
Aug 05, 2014 0.1500 0.1500 0.1400 0.1400 48,650 -0.01(-6.67%)
Aug 01, 2014 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jul 31, 2014 0.1450 0.1500 0.1450 0.1450 30,000 -0.01(-6.45%)
Jul 29, 2014 0.1550 0 +0.01(+3.33%)
Jul 28, 2014 0.1500 0.1500 0.1500 0.1500 18,000 +0.01(+7.14%)
Jul 25, 2014 0.1500 0.1500 0.1400 0.1400 30,000 -0.01(-6.67%)
Jul 24, 2014 0.1500 0.1550 0.1500 0.1500 140,720 +0.01(+7.14%)
Jul 23, 2014 0.1500 0.1500 0.1400 0.1400 43,000 +0.01(+7.69%)
Jul 22, 2014 0.1500 0.1500 0.1300 0.1300 170,100 -0.03(-18.75%)
Jul 18, 2014 0.1600 0.1600 0 +0.00(+0.00%)
Jul 17, 2014 0.1550 0.1600 0.1550 0.1600 21,354 +0.01(+3.23%)
Jul 16, 2014 0.1550 0.1550 0.1550 0.1550 10,400 -0.02(-8.82%)
Jul 15, 2014 0.1700 0.1700 0.1400 0.1700 267,000 +0.00(+0.00%)
Jul 14, 2014 0.1700 0.1700 0.1700 0.1700 10,000 -0.01(-5.56%)
Jul 11, 2014 0.1550 0.1850 0.1550 0.1800 71,700 +0.02(+16.13%)
Jul 10, 2014 0.1600 0.1600 0.1350 0.1550 388,393 -0.02(-8.82%)
Jul 09, 2014 0.1700 0.1700 0.1700 0.1700 5,000 -0.00(-2.86%)
Jul 08, 2014 0.1600 0.1750 0.1550 0.1750 68,000 +0.01(+9.37%)
Jul 07, 2014 0.1700 0.1800 0.1600 0.1600 59,500 -0.01(-5.88%)
Jul 04, 2014 0.1700 0.1750 0.1700 0.1700 62,400 +0.01(+3.03%)
Jul 03, 2014 0.1600 0.1650 0.1600 0.1650 20,000 -0.01(-2.94%)
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.