Doubleview Gold Corporation (QB) (DBLVF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0032 | -1.02236421725 | 0.313 | 0.313 | 0.265 | 6469 | 0.30583102 | CS |
| 4 | -0.0191 | -5.80723624202 | 0.3289 | 0.35 | 0.265 | 18955 | 0.32689686 | CS |
| 12 | 0.0588 | 23.4262948207 | 0.251 | 0.35 | 0.25 | 30757 | 0.30410394 | CS |
| 26 | -0.0332 | -9.67930029155 | 0.343 | 0.3998 | 0.223 | 43513 | 0.31491617 | CS |
| 52 | -0.1037 | -25.0785973398 | 0.4135 | 0.4732 | 0.223 | 44722 | 0.34868485 | CS |
| 156 | 0.1088 | 54.1293532338 | 0.201 | 0.5306 | 0.1427 | 76729 | 0.32658882 | CS |
| 260 | 0.2398 | 342.571428571 | 0.07 | 1.22 | 0.0402 | 95669 | 0.37260392 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729286400 | 0.31005 | 0.00815 | 2.70 | 0.31 | 0.31045 | 0.31 | 5552 |
| 1729200000 | 0.3019 | 0.0024 | 0.80 | 0.265 | 0.3065 | 0.265 | 14100 |
| 1729113960 | 0.2995 | -0.0135 | -4.31 | 0.2995 | 0.2995 | 0.2995 | 934 |
| 1729027680 | 0.313 | 0.003 | 0.97 | 0.313 | 0.313 | 0.313 | 5289 |
| 1728941100 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1728681900 | 0.31 | -0.019 | -5.78 | 0.31 | 0.31 | 0.306 | 14005 |
| 1728595200 | 0.329 | 0 | 0.00 | 0.329 | 0.329 | 0.329 | 0 |
| 1728508800 | 0.329 | -0.002 | -0.60 | 0.32 | 0.329 | 0.31555 | 4350 |
| 1728422400 | 0.331 | 0 | 0.00 | 0.331 | 0.331 | 0.331 | 0 |
| 1728336000 | 0.331 | 0.006 | 1.85 | 0.3346 | 0.3388 | 0.3253 | 162657 |
| 1728077220 | 0.325 | -0.006845 | -2.06 | 0.35 | 0.35 | 0.325 | 12910 |
| 1727990760 | 0.331845 | -0.018155 | -5.19 | 0.34 | 0.34 | 0.331845 | 2190 |
| 1727904000 | 0.35 | 0.0412 | 13.34 | 0.3464999 | 0.35 | 0.3464999 | 14500 |
| 1727818140 | 0.3088 | -0.0125 | -3.89 | 0.3088 | 0.3088 | 0.3088 | 2750 |
| 1727731380 | 0.3212999 | -0.00123 | -0.38 | 0.32 | 0.3212999 | 0.3 | 8822 |
| 1727472000 | 0.32253 | -0.00547 | -1.67 | 0.329 | 0.335 | 0.32253 | 21353 |
| 1727386200 | 0.328 | 0.006049 | 1.88 | 0.331548 | 0.3375 | 0.31 | 32113 |
| 1727299200 | 0.321951 | -0.000249 | -0.08 | 0.31685 | 0.321951 | 0.31685 | 14011 |
| 1727212800 | 0.3222 | -0.0067 | -2.04 | 0.3222 | 0.3222 | 0.3222 | 500 |
| 1727126940 | 0.3289 | -0.0011 | -0.33 | 0.3289 | 0.3289 | 0.3289 | 6205 |
| 1726867200 | 0.33 | 0.005 | 1.54 | 0.33 | 0.33 | 0.3231 | 7615 |
| 1726781220 | 0.325 | 0.0054 | 1.69 | 0.31645 | 0.325 | 0.31645 | 30934 |
| 1726694460 | 0.3196 | 0.00315 | 1.00 | 0.3165 | 0.325 | 0.31035 | 10516 |
| 1726608240 | 0.31645 | 0.0304501 | 10.65 | 0.31615 | 0.31645 | 0.31615 | 1805 |
| 1726521720 | 0.2859999 | -0.001521 | -0.53 | 0.3132 | 0.325 | 0.2859999 | 87157 |
| 1726262940 | 0.287521 | 0.011021 | 3.99 | 0.29 | 0.29 | 0.287521 | 6108 |
| 1726176540 | 0.2765 | -0.0035 | -1.25 | 0.2913 | 0.2913 | 0.2758 | 14300 |
| 1726090140 | 0.28 | 0.03 | 12.00 | 0.2779 | 0.28 | 0.2779 | 450 |
| 1726003500 | 0.25 | -0.0283 | -10.17 | 0.2654 | 0.2654 | 0.25 | 44659 |
| 1725917160 | 0.2783 | -0.02 | -6.70 | 0.2843 | 0.2959 | 0.2783 | 22100 |
| 1725658020 | 0.2983 | 0.0383 | 14.73 | 0.293 | 0.2983 | 0.293 | 6000 |
| 1725571440 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1725485040 | 0.26 | -0.0163 | -5.90 | 0.2675 | 0.2675 | 0.26 | 38000 |
| 1725398940 | 0.2763 | 0 | 0.00 | 0.2763 | 0.2763 | 0.2763 | 0 |
| 1725053340 | 0.2763 | -0.0405 | -12.78 | 0.295 | 0.295 | 0.275 | 28500 |
| 1724966400 | 0.3168 | -0.0082 | -2.52 | 0.30704 | 0.3168 | 0.30704 | 192000 |
| 1724880360 | 0.325 | 0.02 | 6.56 | 0.325 | 0.325 | 0.325 | 3000 |
| 1724794080 | 0.305 | -0.00698 | -2.24 | 0.30655 | 0.31498 | 0.30232 | 68610 |
| 1724707740 | 0.31198 | 0.02198 | 7.58 | 0.291625 | 0.31198 | 0.291625 | 108596 |
| 1724448480 | 0.29 | 0.0050001 | 1.75 | 0.29345 | 0.29345 | 0.29 | 34209 |
| 1724362140 | 0.2849999 | -0.005 | -1.72 | 0.2902 | 0.2902 | 0.2849999 | 6000 |
| 1724275380 | 0.29 | 0 | 0.00 | 0.292 | 0.292 | 0.29 | 3301 |
| 1724188800 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.29 | 20000 |
| 1724102880 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.29 | 0.2842 | 38000 |
| 1723843740 | 0.29 | -0.01948 | -6.29 | 0.2872 | 0.2933 | 0.27688 | 36834 |
| 1723757220 | 0.30948 | 0 | 0.00 | 0.30948 | 0.30948 | 0.30948 | 0 |
| 1723670820 | 0.30948 | 0.01258 | 4.24 | 0.30948 | 0.30948 | 0.30948 | 339 |
| 1723584360 | 0.2969 | -0.0281 | -8.65 | 0.302159 | 0.315 | 0.2969 | 5300 |
| 1723497900 | 0.325 | 0.0179 | 5.83 | 0.33 | 0.33 | 0.32 | 21775 |
| 1723238400 | 0.3071 | 0 | 0.00 | 0.3071 | 0.3071 | 0.3071 | 0 |
| 1723152000 | 0.3071 | 0.0229 | 8.06 | 0.29 | 0.3071 | 0.29 | 40675 |
| 1723065720 | 0.2842 | 0.0242 | 9.31 | 0.28168 | 0.2905 | 0.28 | 49582 |
| 1722979800 | 0.26 | -0.06425 | -19.81 | 0.2957 | 0.2957 | 0.26 | 107204 |
| 1722893340 | 0.32425 | -0.00285 | -0.87 | 0.32575 | 0.343 | 0.32425 | 7754 |
| 1722634140 | 0.3271 | 0.0011 | 0.34 | 0.335 | 0.335 | 0.281 | 103500 |
| 1722547620 | 0.326 | -0.0015 | -0.46 | 0.32 | 0.326 | 0.3079 | 21631 |
| 1722461340 | 0.3275 | 0.0727 | 28.53 | 0.2555 | 0.335 | 0.2555 | 77540 |
| 1722374820 | 0.2548 | 0.0038 | 1.51 | 0.25 | 0.25595 | 0.25 | 17000 |
| 1722288180 | 0.251 | 0.001 | 0.40 | 0.251 | 0.251 | 0.251 | 16130 |
| 1722029100 | 0.25 | 0 | 0.00 | 0.261 | 0.261 | 0.235 | 73108 |
| 1721942400 | 0.25 | -0.0058 | -2.27 | 0.2606 | 0.2693 | 0.2486 | 33550 |
| 1721856480 | 0.2558 | 0.0021 | 0.83 | 0.26144 | 0.26144 | 0.2558 | 1900 |
| 1721770140 | 0.2537 | 0.0037 | 1.48 | 0.26 | 0.2614 | 0.2508 | 14545 |
| 1721683740 | 0.25 | 0 | 0.00 | 0.2601 | 0.2618249 | 0.25 | 234400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
