DirectView Holdings, Inc. Historical Data - DIRV

DIRV Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 0.0216 0.00 0.0% 0.02135 0.0216 0.02135 6,375
Jan 24 2020 0.0216 -0.0032 -12.9% 0.0249 0.0249 0.0206 15,225
Jan 23 2020 0.0248 0.00 +0.00% 0.02405 0.0345 0.0206 0
Jan 23 2020 0.0248 0.00332 15.46% 0.02405 0.0345 0.0206 280,573
Jan 22 2020 0.02148 0.00088 4.27% 0.0239 0.02412 0.02148 11,768
Jan 21 2020 0.0206 -0.0044 -17.6% 0.0239 0.0239 0.0206 1,762
Jan 20 2020 0.025 0.00 +0.00% 0.025 0.025 0.0239 0
Jan 17 2020 0.025 0.00 +0.00% 0.025 0.025 0.0239 0
Jan 17 2020 0.025 0.0033 15.21% 0.025 0.025 0.0239 24,055
Jan 16 2020 0.0217 0.00066 3.14% 0.0206 0.0217 0.0206 10,986
Jan 15 2020 0.02104 -0.00352 -14.33% 0.02104 0.02104 0.02104 361
Jan 14 2020 0.02456 0.00 +0.00% 0.02425 0.025 0.021 0
Jan 14 2020 0.02456 0.00016 0.66% 0.02425 0.025 0.021 41,200
Jan 13 2020 0.0244 0.0044 22.0% 0.022 0.025 0.0205 92,759
Jan 10 2020 0.02 -0.005 -20.0% 0.0213 0.0213 0.02 42,638
Jan 09 2020 0.025 0.00 +0.00% 0.025 0.025 0.02305 0
Jan 09 2020 0.025 0.00098 4.06% 0.025 0.025 0.02305 166,134
Jan 08 2020 0.024025 -0.00698 -22.5% 0.025 0.025 0.024 60,215
Jan 07 2020 0.031 0.00 0.0% 0.031 0.031 0.031 0
Jan 06 2020 0.031 0.0081 35.37% 0.01725 0.035 0.01725 50,133
Jan 03 2020 0.0229 0.00 +0.00% 0.0195 0.027 0.0195 0
Jan 03 2020 0.0229 0.00313 15.8% 0.0195 0.027 0.0195 382,874
Jan 02 2020 0.019775 -0.00133 -6.28% 0.027 0.027 0.019775 102,881
Jan 01 2020 0.0211 0.00 +0.00% 0.023 0.0295 0.0207 0
Dec 31 2019 0.0211 0.00 +0.00% 0.023 0.0295 0.0207 0
Dec 31 2019 0.0211 -0.0059 -21.85% 0.023 0.0295 0.0207 108,008
Dec 30 2019 0.027 0.00 +0.00% 0.018875 0.0274 0.0178 0
Dec 30 2019 0.027 0.01 58.82% 0.018875 0.0274 0.0178 233,655
Dec 27 2019 0.017 -0.007 -29.17% 0.024 0.024 0.017 294,903
Dec 26 2019 0.024 0.00 +0.00% 0.0245 0.035 0.024 0
Dec 26 2019 0.024 0.00285 13.48% 0.0245 0.035 0.024 379,051
Dec 25 2019 0.02115 0.00 +0.00% 0.0164 0.02115 0.0164 0
Dec 24 2019 0.02115 0.00 +0.00% 0.0164 0.02115 0.0164 0
Dec 24 2019 0.02115 0.00475 28.96% 0.0164 0.02115 0.0164 33,296
Dec 23 2019 0.0164 -0.0001 -0.61% 0.01915 0.02 0.0164 37,323
Dec 20 2019 0.0165 -0.0016 -8.84% 0.0164 0.01999 0.0163 41,112
Dec 19 2019 0.0181 -0.0019 -9.5% 0.019 0.0278 0.0164 141,170
Dec 18 2019 0.02 0.00 0.0% 0.0215 0.03 0.01905 32,176
Dec 17 2019 0.02 0.00 +0.00% 0.03 0.03 0.0165 0
Dec 17 2019 0.02 0.004 25.0% 0.03 0.03 0.0165 122,287
Dec 16 2019 0.016 -0.0025 -13.51% 0.0173 0.0195 0.016 137,881
Dec 13 2019 0.0185 0.00 +0.00% 0.0175 0.02 0.0175 0
Dec 13 2019 0.0185 -0.0015 -7.5% 0.0175 0.02 0.0175 91,174
Dec 12 2019 0.02 0.0035 21.21% 0.01825 0.02085 0.0177 115,570
Dec 11 2019 0.0165 -0.0035 -17.5% 0.018 0.0217 0.0165 73,245
Dec 10 2019 0.02 -0.001 -4.76% 0.021 0.029296 0.02 433,745
Dec 09 2019 0.021 0.00 +0.00% 0.025 0.025 0.021 0
Dec 09 2019 0.021 -0.002 -8.7% 0.025 0.025 0.021 404,547
Dec 06 2019 0.023 0.00 +0.00% 0.03 0.03 0.022 0
Dec 06 2019 0.023 -0.007 -23.33% 0.03 0.03 0.022 178,352
Dec 05 2019 0.03 0.0051 20.48% 0.025 0.045 0.0249 110,336
Dec 04 2019 0.0249 0.00 +0.00% 0.030825 0.030825 0.0249 0
Dec 04 2019 0.0249 -0.00372 -13.0% 0.030825 0.030825 0.0249 183,820
Dec 03 2019 0.02862 -0.01088 -27.54% 0.02825 0.035 0.028 207,052
Dec 02 2019 0.0395 0.00823 26.3% 0.0317 0.0399 0.026 27,811
Nov 29 2019 0.031275 0.00 +0.00% 0.0363 0.0363 0.031275 0
Nov 29 2019 0.031275 -0.00503 -13.84% 0.0363 0.0363 0.031275 5,304
Nov 28 2019 0.0363 0.00 +0.00% 0.03665 0.04 0.0363 0
Nov 27 2019 0.0363 -0.0034 -8.57% 0.03665 0.04 0.0363 77,570
Nov 26 2019 0.039704 -0.0122 -23.5% 0.0499 0.0499 0.03495 74,783
Nov 25 2019 0.0519 0.00 +0.00% 0.03 0.0519 0.03 0
Nov 25 2019 0.0519 0.00023 0.44% 0.03 0.0519 0.03 22,719
Nov 22 2019 0.051675 0.01063 25.88% 0.0301 0.0518 0.0301 28,956
Nov 21 2019 0.04105 -0.00895 -17.9% 0.0506 0.072 0.041 180,582
Nov 20 2019 0.05 0.00 +0.00% 0.09525 0.09525 0.05 0
Nov 20 2019 0.05 -0.05 -50.0% 0.09525 0.09525 0.05 226,510
Nov 19 2019 0.10 0.00 +0.00% 0.10 0.10 0.09 0
Nov 19 2019 0.10 0.009 9.89% 0.10 0.10 0.09 22,592
Nov 18 2019 0.091 -0.009 -9.0% 0.10 0.10 0.091 38,673
Nov 15 2019 0.10 0.00 0.0% 0.088 0.1199 0.088 34,918
Nov 14 2019 0.10 -0.0299 -23.02% 0.101 0.14 0.095 62,944
Nov 13 2019 0.1299 0.00 +0.00% 0.111 0.144 0.1011 0
Nov 13 2019 0.1299 0.0299 29.9% 0.111 0.144 0.1011 13,818
Nov 12 2019 0.10 0.00795 8.64% 0.10 0.142 0.097825 83,340
Nov 11 2019 0.09205 -0.00655 -6.64% 0.09205 0.125 0.09205 2,615
Nov 08 2019 0.0986 0.00 +0.00% 0.10 0.10 0.0825 0
Nov 08 2019 0.0986 -0.0114 -10.36% 0.10 0.10 0.0825 55,808
Nov 07 2019 0.11 0.01 10.0% 0.10 0.1499 0.10 69,062
Nov 06 2019 0.10 -0.002 -1.96% 0.12 0.12 0.098 67,611
Nov 05 2019 0.102 0.00 +0.00% 0.15 0.15 0.102 0
Nov 05 2019 0.102 -0.008 -7.27% 0.15 0.15 0.102 37,966
Nov 04 2019 0.11 0.01 10.0% 0.14 0.16 0.10025 42,234
Nov 01 2019 0.10 0.00 +0.00% 0.084 0.10 0.08 0
Nov 01 2019 0.10 0.00285 2.93% 0.084 0.10 0.08 55,719
Oct 31 2019 0.09715 0.00 +0.00% 0.1013 0.1016 0.082 0
Oct 31 2019 0.09715 -0.00285 -2.85% 0.1013 0.1016 0.082 63,410
Oct 30 2019 0.10 0.00 0.0% 0.0885 0.2335 0.0885 23,490


Your Recent History
USOTC
DIRV
DirectView..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.