ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,099.96
      1.02%
      US Tech 100
      17,242.40
      1.56%
      Dow Jones
      38,239.66
      0.40%
      Brent Oil
      88.165
      0.02%
      Bitcoin
      63,840.10
      -1.00%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Doubleview Gold Corporation (QB) (DBLVF)

      7. Doubleview Gold Corporation (QB) (DBLVF) Historical

      DBLVF Doubleview Gold Corporation (QB)

      0.3334
      0.0058 (1.77%)
      Apr 26 2024 - Closed
      Delayed by 15 minutes

      DBLVF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 25 2024 0.3276 -0.0044 -1.33% 0.329733 0.3314 0.3229 22,757
      Apr 24 2024 0.332 0.00 0.00% 0.332 0.332 0.332 0
      Apr 23 2024 0.332 -0.00625 -1.85% 0.34255 0.34255 0.332 3,698
      Apr 22 2024 0.33825 0.00225 0.67% 0.343 0.343 0.33825 8,300
      Apr 19 2024 0.336 0.00065 0.19% 0.3483 0.3483 0.336 5,944
      Apr 18 2024 0.33535 -0.02525 -7.00% 0.3529 0.3529 0.33535 5,000
      Apr 17 2024 0.3606 0.0455 14.44% 0.3137 0.3617 0.3137 106,300
      Apr 16 2024 0.3151 0.0151 5.03% 0.3151 0.3151 0.3151 1,000
      Apr 15 2024 0.30 -0.0025 -0.83% 0.3056 0.3056 0.295 25,761
      Apr 12 2024 0.3025 0.00 0.00% 0.30 0.31075 0.30 26,660
      Apr 11 2024 0.3025 -0.0098 -3.14% 0.3025 0.3106 0.3025 4,900
      Apr 10 2024 0.3123 0.0029 0.94% 0.3122 0.31605 0.3122 35,500
      Apr 09 2024 0.3094 -0.0031 -0.99% 0.315 0.3151 0.3094 9,676
      Apr 08 2024 0.3125 -0.0265 -7.82% 0.32882 0.32882 0.3052 177,542
      Apr 05 2024 0.339 -0.0206 -5.73% 0.315 0.345 0.315 80,762
      Apr 04 2024 0.3596 0.00565 1.60% 0.35 0.3596 0.3453 21,655
      Apr 03 2024 0.35395 0.00747 2.16% 0.35405 0.3567 0.3535 21,180
      Apr 02 2024 0.34648 -0.00004 -0.01% 0.35115 0.3564 0.335 88,569
      Apr 01 2024 0.34652 0.00408 1.19% 0.34535 0.34652 0.34535 30,455
      Mar 28 2024 0.34244 0.03244 10.46% 0.33545 0.346 0.33545 31,949
      Mar 27 2024 0.31 0.00 0.00% 0.31 0.31 0.31 0
      Mar 26 2024 0.31 -0.0375 -10.79% 0.3475 0.3475 0.30785 29,765
      Mar 25 2024 0.3475 0.0075 2.21% 0.3386 0.3475 0.3386 11,150
      Mar 22 2024 0.34 -0.00408 -1.19% 0.34 0.34 0.34 2,500
      Mar 21 2024 0.34408 -0.01442 -4.02% 0.34408 0.34408 0.34408 5,200
      Mar 20 2024 0.3585 0.0168 4.92% 0.3497 0.3585 0.3497 20,070
      Mar 19 2024 0.3417 -0.0033 -0.96% 0.345 0.3479 0.34 54,668
      Mar 18 2024 0.345 0.00 0.00% 0.345 0.345 0.345 0
      Mar 15 2024 0.345 -0.0272 -7.31% 0.3635 0.3635 0.345 111,802
      Mar 14 2024 0.3722 -0.00405 -1.08% 0.3722 0.3772 0.37 31,499
      Mar 13 2024 0.37625 -0.00375 -0.99% 0.3714 0.37625 0.3714 22,106
      Mar 12 2024 0.38 -0.001 -0.26% 0.38 0.38 0.37405 18,225
      Mar 11 2024 0.381 0.006 1.60% 0.3856 0.3856 0.37795 19,180
      Mar 08 2024 0.375 -0.01228 -3.17% 0.387 0.39 0.375 113,429
      Mar 07 2024 0.387275 -0.00118 -0.30% 0.3805 0.387275 0.3805 8,690
      Mar 06 2024 0.38845 0.00805 2.12% 0.38845 0.38845 0.38845 275
      Mar 05 2024 0.3804 -0.0017 -0.44% 0.38406 0.38406 0.3804 11,825
      Mar 04 2024 0.3821 0.0021 0.55% 0.3955 0.3955 0.3806 13,080
      Mar 01 2024 0.38 0.00 0.00% 0.38024 0.3806 0.38 31,466
      Feb 29 2024 0.38 -0.0101 -2.59% 0.3803 0.3805 0.38 43,531
      Feb 28 2024 0.3901 -0.00356 -0.90% 0.3903 0.39405 0.3901 366,775
      Feb 27 2024 0.39366 -0.00734 -1.83% 0.396145 0.3994 0.39366 17,000
      Feb 26 2024 0.401 0.0471 13.31% 0.4057 0.4057 0.401 4,500
      Feb 23 2024 0.3539 -0.0161 -4.35% 0.3575 0.3575 0.3539 44,744
      Feb 22 2024 0.37 0.0125 3.50% 0.37 0.37 0.37 1,000
      Feb 21 2024 0.3575 -0.0125 -3.38% 0.35 0.3592 0.3483 167,025
      Feb 20 2024 0.37 -0.0307 -7.66% 0.3677 0.3721 0.3677 51,507
      Feb 16 2024 0.4007 0.01365 3.53% 0.3922 0.4007 0.3922 8,363
      Feb 15 2024 0.38705 0.00 0.00% 0.38705 0.38705 0.38705 0
      Feb 14 2024 0.38705 -0.00097 -0.25% 0.39351 0.39351 0.3841 82,343
      Feb 13 2024 0.38802 0.00402 1.05% 0.389 0.389762 0.3841 27,850
      Feb 12 2024 0.384 -0.003 -0.78% 0.387 0.387 0.37 34,123
      Feb 09 2024 0.387 0.013 3.48% 0.38 0.39825 0.3774 35,607
      Feb 08 2024 0.374 -0.0094 -2.45% 0.385 0.385 0.374 31,570
      Feb 07 2024 0.3834 -0.0001 -0.03% 0.401 0.401 0.3834 2,750
      Feb 06 2024 0.3835 -0.0206 -5.10% 0.4044 0.4044 0.3835 60,346
      Feb 05 2024 0.4041 -0.0147 -3.51% 0.4041 0.4041 0.4041 581
      Feb 02 2024 0.4188 -0.00356 -0.84% 0.4188 0.4188 0.4188 265
      Feb 01 2024 0.42236 0.00986 2.39% 0.4116 0.425 0.41 38,931
      Jan 31 2024 0.4125 0.0025 0.61% 0.415 0.415 0.4057 22,622
      Jan 30 2024 0.41 0.015 3.80% 0.392425 0.41 0.3909 21,000
      Jan 29 2024 0.395 0.0135 3.54% 0.40 0.40 0.3841 116,500

      Your Recent History

      USOTC
      DBLVF
      Doubleview Gold (QB)
      Delayed Upgrade Clock