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

Doubleview Cap (OP: DBLVF )

0.3705 -0.0036 (-0.96%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 17, 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 (%)
May 28, 2021 0.5415 0.5500 0.5000 0.5100 122,856 -0.02(-3.46%)
May 27, 2021 0.5583 0.5851 0.5283 0.5283 207,156 -0.04(-7.32%)
May 26, 2021 0.6323 0.6750 0.5556 0.5700 363,906 -0.06(-9.52%)
May 25, 2021 0.7100 0.7362 0.6150 0.6300 447,350 -0.07(-10.00%)
May 24, 2021 0.8000 0.8000 0.5900 0.7000 294,507 +0.10(+16.67%)
May 21, 2021 0.6000 0.6445 0.5679 0.6000 261,749 +0.02(+2.70%)
May 20, 2021 0.5450 0.6032 0.5422 0.5842 344,999 +0.06(+12.35%)
May 19, 2021 0.4425 0.6499 0.4025 0.5200 214,063 +0.05(+10.97%)
May 18, 2021 0.7700 0.8000 0.4500 0.4686 1,306,709 -0.16(-25.62%)
May 17, 2021 0.5412 0.6800 0.5412 0.6300 950,481 +0.14(+27.94%)
May 14, 2021 0.4420 0.4924 0.4266 0.4924 213,163 +0.09(+23.16%)
May 13, 2021 0.3238 0.4201 0.3238 0.3998 670,137 +0.07(+21.19%)
May 12, 2021 0.3500 0.3600 0.3299 0.3299 88,487 -0.01(-2.25%)
May 11, 2021 0.2955 0.3375 0.2879 0.3375 388,966 +0.04(+15.11%)
May 10, 2021 0.2800 0.3340 0.2687 0.2932 299,983 +0.03(+12.77%)
May 07, 2021 0.2400 0.2600 0.2400 0.2600 32,460 +0.02(+9.29%)
May 06, 2021 0.2500 0.2600 0.2379 0.2379 12,009 -0.01(-3.29%)
May 05, 2021 0.2450 0.2460 0.2450 0.2460 7,465 +0.02(+6.96%)
May 04, 2021 0.2700 0.2700 0.2200 0.2300 88,456 -0.02(-8.00%)
May 03, 2021 0.3300 0.3300 0.2392 0.2500 127,933 +0.00(+0.00%)
Apr 30, 2021 0.2525 0.2525 0.2427 0.2500 330,400 -0.00(-1.57%)
Apr 29, 2021 0.2600 0.2600 0.2476 0.2540 35,400 +0.00(+1.60%)
Apr 28, 2021 0.2622 0.2640 0.2500 0.2500 92,461 -0.00(-1.19%)
Apr 27, 2021 0.2520 0.2614 0.2520 0.2530 132,474 +0.00(+1.20%)
Apr 26, 2021 0.2507 0.2631 0.2500 0.2500 90,656 +0.00(+0.52%)
Apr 23, 2021 0.2600 0.2700 0.0625 0.2487 95,500 -0.02(-7.89%)
Apr 22, 2021 0.2700 0.2800 0.2600 0.2700 91,562 +0.00(+0.26%)
Apr 21, 2021 0.2600 0.2700 0.2600 0.2693 143,469 +0.02(+6.87%)
Apr 20, 2021 0.2506 0.2600 0.2490 0.2520 89,600 -0.01(-3.08%)
Apr 19, 2021 0.2600 0.2600 0.2313 0.2600 89,304 +0.01(+4.00%)
Apr 16, 2021 0.2700 0.2700 0.2480 0.2500 28,000 +0.00(+1.58%)
Apr 15, 2021 0.2378 0.2713 0.2282 0.2461 151,341 +0.03(+11.86%)
Apr 14, 2021 0.2520 0.2520 0.2200 0.2200 34,291 -0.01(-4.35%)
Apr 13, 2021 0.2426 0.2642 0.2300 0.2300 199,412 -0.02(-6.50%)
Apr 12, 2021 0.2550 0.2670 0.2460 0.2460 127,551 -0.01(-5.38%)
Apr 09, 2021 0.2610 0.2610 0.2503 0.2600 61,400 +0.01(+3.71%)
Apr 08, 2021 0.2700 0.2700 0.2500 0.2507 37,499 -0.01(-2.45%)
Apr 07, 2021 0.2615 0.2700 0.2509 0.2570 93,967 +0.00(+0.00%)
Apr 06, 2021 0.2600 0.2745 0.2570 0.2570 67,604 +0.01(+2.59%)
Apr 05, 2021 0.2991 0.3009 0.2505 0.2505 131,926 -0.05(-16.50%)
Apr 01, 2021 0.3629 0.3630 0.2800 0.3000 878,200 -0.15(-32.74%)
Mar 17, 2021 0.4460 0.4460 0.4460 0 +0.06(+14.80%)
Mar 16, 2021 0.3806 0.3900 0.3800 0.3885 279,393 +0.01(+2.24%)
Mar 15, 2021 0.3471 0.3882 0.3291 0.3800 252,682 +0.05(+15.47%)
Mar 12, 2021 0.3136 0.3300 0.3136 0.3291 313,000 +0.02(+6.13%)
Mar 11, 2021 0.3000 0.3199 0.3000 0.3101 207,549 +0.01(+4.31%)
Mar 10, 2021 0.2855 0.3063 0.2855 0.2973 21,711 -0.00(-0.17%)
Mar 09, 2021 0.2990 0.2990 0.2897 0.2978 90,206 -0.00(-0.73%)
Mar 08, 2021 0.3050 0.3092 0.2800 0.3000 149,187 +0.02(+8.62%)
Mar 05, 2021 0.2727 0.2900 0.2646 0.2762 67,600 +0.02(+7.76%)
Mar 04, 2021 0.3000 0.3000 0.2310 0.2563 98,008 -0.05(-17.03%)
Mar 03, 2021 0.3035 0.3167 0.2992 0.3089 149,719 -0.01(-1.94%)
Mar 02, 2021 0.3100 0.3182 0.3090 0.3150 39,486 +0.00(+0.83%)
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.