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 (%)
Jun 28, 2013 0.1050 0.1050 0.1050 0 -0.03(-19.23%)
Jun 26, 2013 0.1050 0.1300 0.0950 0.1300 138,000 +0.03(+23.81%)
Jun 25, 2013 0.1100 0.1250 0.1000 0.1050 340,631 +0.01(+10.53%)
Jun 24, 2013 0.1200 0.1200 0.0950 0.0950 236,400 -0.04(-26.92%)
Jun 21, 2013 0.1150 0.1300 0.1150 0.1300 46,100 +0.02(+18.18%)
Jun 20, 2013 0.1300 0.1300 0.1100 0.1100 203,000 -0.03(-18.52%)
Jun 19, 2013 0.1450 0.1450 0.1350 0.1350 144,500 -0.02(-12.90%)
Jun 18, 2013 0.1650 0.1650 0.1450 0.1550 422,250 -0.01(-3.13%)
Jun 17, 2013 0.1400 0.1700 0.1300 0.1600 2,107,349 +0.03(+23.08%)
Jun 14, 2013 0.1000 0.1500 0.1000 0.1300 3,137,491 +0.04(+36.84%)
Jun 13, 2013 0.0700 0.0950 0.0700 0.0950 202,000 +0.01(+18.75%)
Jun 12, 2013 0.0700 0.0800 0.0700 0.0800 194,800 +0.00(+0.00%)
Jun 11, 2013 0.0900 0.0900 0.0650 0.0800 278,600 -0.01(-11.11%)
Jun 10, 2013 0.1050 0.1050 0.0900 0.0900 51,000 -0.01(-14.29%)
Jun 07, 2013 0.0800 0.1050 0.0800 0.1050 334,047 +0.02(+31.25%)
Jun 06, 2013 0.0950 0.0950 0.0650 0.0800 1,295,486 -0.01(-15.79%)
Jun 05, 2013 0.0950 0.0950 0.0900 0.0950 335,100 -0.01(-5.00%)
Jun 04, 2013 0.1150 0.1300 0.0850 0.1000 829,400 -0.02(-16.67%)
Jun 03, 2013 0.1200 0.1200 0.1150 0.1200 54,500 +0.00(+0.00%)
May 31, 2013 0.1300 0.1300 0.1150 0.1200 424,095 -0.01(-7.69%)
May 30, 2013 0.1300 0.1300 0.1250 0.1300 95,000 -0.01(-3.70%)
May 29, 2013 0.1250 0.1350 0.1250 0.1350 206,800 +0.02(+12.50%)
May 28, 2013 0.1450 0.1450 0.1200 0.1200 844,300 -0.03(-20.00%)
May 27, 2013 0.1550 0.1550 0.1450 0.1500 378,500 -0.01(-3.23%)
May 24, 2013 0.1500 0.1700 0.1350 0.1550 1,362,200 +0.01(+3.33%)
May 23, 2013 0.1250 0.1550 0.1200 0.1500 1,275,000 +0.03(+25.00%)
May 22, 2013 0.1250 0.1400 0.1200 0.1200 424,000 -0.01(-7.69%)
May 21, 2013 0.1500 0.1650 0.1200 0.1300 1,537,300 +0.01(+8.33%)
May 17, 2013 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
May 16, 2013 0.0700 0.1000 0.0650 0.1000 1,195,500 +0.03(+42.86%)
May 15, 2013 0.0500 0.0750 0.0500 0.0700 986,500 +0.02(+40.00%)
May 13, 2013 0.0550 0.0550 0.0500 0.0500 318,000 -0.01(-16.67%)
May 10, 2013 0.0600 0.0600 0.0550 0.0600 284,000 +0.00(+0.00%)
May 09, 2013 0.0600 0.0600 0.0600 0.0600 191,000 +0.00(+9.09%)
May 08, 2013 0.0550 0.0600 0.0550 0.0550 410,000 -0.00(-8.33%)
May 07, 2013 0.0550 0.0600 0.0550 0.0600 3,386,000 +0.00(+9.09%)
May 06, 2013 0.0600 0.0600 0.0500 0.0550 488,000 -0.00(-8.33%)
May 03, 2013 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
May 02, 2013 0.0550 0.0600 0.0550 0.0600 153,500 +0.00(+9.09%)
May 01, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 30, 2013 0.0500 0.0550 0.0500 0.0550 8,000 -0.00(-8.33%)
Apr 29, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 26, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 25, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 24, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 23, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 22, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 19, 2013 0.0400 0.0600 0.0400 0.0600 15,000 +0.00(+9.09%)
Apr 18, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 17, 2013 0.0500 0.0550 0.0400 0.0550 109,000 +0.00(+0.00%)
Apr 16, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 15, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 12, 2013 0.0550 0.0550 0.0450 0.0550 144,000 +0.01(+22.22%)
Apr 11, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 10, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 09, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 08, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 05, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 04, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 03, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 02, 2013 0.0600 0.0600 0.0450 0.0450 8,000 -0.01(-18.18%)
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.