Doubleview Gold Corporation (QB) Historical Data - DBLVF | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Doubleview Gold Corporation (QB) (DBLVF)
Doubleview Gold Corporation (QB) (DBLVF) Historical

Doubleview Gold Corporation (QB) (DBLVF)

0.3334

0.00

(0.00%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0096	-2.79883381924	0.343	0.343	0.3229	43689	0.33284544	CS
4	-0.01195	-3.46025770957	0.34535	0.3617	0.295	42929	0.33252556	CS
12	-0.0707	-17.4956693888	0.4041	0.4057	0.295	43188	0.35860999	CS
26	-0.0466	-12.2631578947	0.38	0.4732	0.295	46551	0.37785944	CS
52	-0.0616	-15.5949367089	0.395	0.495	0.2141	72098	0.35385606	CS
156	0.0734	28.2307692308	0.26	1.22	0.1427	116786	0.3939073	CS
260	0.2339	235.075376884	0.0995	1.22	0.0402	101846	0.37544279	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.3333999	0.0057999	1.77	0.34	0.34	0.3326	140000
1714080300	0.3276	-0.0044	-1.33	0.329733	0.3313999	0.3229	22757
1713994140	0.332	0	0.00	0.332	0.332	0.332	0
1713907740	0.332	-0.00625	-1.85	0.34255	0.34255	0.332	3698
1713821340	0.33825	0.00225	0.67	0.343	0.343	0.33825	8300
1713561900	0.336	0.00065	0.19	0.3483	0.3483	0.336	5944
1713475500	0.33535	-0.02525	-7.00	0.3529	0.3529	0.33535	5000
1713389100	0.3605999	0.0454999	14.44	0.3137	0.3617	0.3137	106300
1713302940	0.3151	0.0151	5.03	0.3151	0.3151	0.3151	1000
1713216000	0.3	-0.0025	-0.83	0.3056	0.3056	0.295	25761
1712957160	0.3025	0	0.00	0.3	0.31075	0.3	26660
1712870760	0.3025	-0.0098	-3.14	0.3025	0.3106	0.3025	4900
1712784000	0.3123	0.0029	0.94	0.3122	0.31605	0.3122	35500
1712698140	0.3094	-0.0031	-0.99	0.315	0.3151	0.3094	9676
1712611200	0.3125	-0.0265	-7.82	0.32882	0.32882	0.3052	177542
1712352000	0.339	-0.0206	-5.73	0.315	0.3449999	0.315	80762
1712265780	0.3595999	0.0056499	1.60	0.35	0.3595999	0.3453	21655
1712179500	0.35395	0.00747	2.16	0.3540499	0.3567	0.3535	21180
1712092980	0.34648	-4.0E-5	-0.01	0.35115	0.3564	0.335	88569
1712006940	0.34652	0.00408	1.19	0.34535	0.34652	0.34535	30455
1711660800	0.34244	0.03244	10.46	0.33545	0.3459999	0.33545	31949
1711574940	0.31	0	0.00	0.31	0.31	0.31	0
1711488540	0.31	-0.0375	-10.79	0.3474999	0.3474999	0.30785	29765
1711401600	0.3474999	0.0074999	2.21	0.3386	0.3474999	0.3386	11150
1711142880	0.34	-0.00408	-1.19	0.34	0.34	0.34	2500
1711056240	0.34408	-0.01442	-4.02	0.34408	0.34408	0.34408	5200
1710970140	0.3585	0.0168	4.92	0.3497	0.3585	0.3497	20070
1710883740	0.3417	-0.0033	-0.96	0.3449999	0.3479	0.34	54668
1710796920	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1710537720	0.3449999	-0.0272	-7.31	0.3635	0.3635	0.3449999	111802
1710451740	0.3721999	-0.00405	-1.08	0.3721999	0.3772	0.37	31499
1710365340	0.3762499	-0.00375	-0.99	0.3714	0.3762499	0.3714	22106
1710278940	0.38	-0.001	-0.26	0.38	0.38	0.37405	18225
1710192540	0.381	0.006	1.60	0.3856	0.3856	0.37795	19180
1709936640	0.375	-0.012275	-3.17	0.387	0.39	0.375	113429
1709850360	0.387275	-0.001175	-0.30	0.3805	0.387275	0.3805	8690
1709764080	0.38845	0.00805	2.12	0.38845	0.38845	0.38845	275
1709677620	0.3804	-0.0017	-0.44	0.38406	0.38406	0.3804	11825
1709590980	0.3821	0.0021	0.55	0.3955	0.3955	0.3806	13080
1709332140	0.38	0	0.00	0.38024	0.3806	0.38	31466
1709245440	0.38	-0.0101	-2.59	0.3803	0.3805	0.38	43531
1709159100	0.3901	-0.00356	-0.90	0.3903	0.39405	0.3901	366775
1709072940	0.39366	-0.00734	-1.83	0.396145	0.3994	0.39366	17000
1708986360	0.401	0.0471	13.31	0.4057	0.4057	0.401	4500
1708726800	0.3539	-0.0161	-4.35	0.3575	0.3575	0.3539	44744
1708640940	0.37	0.0125	3.50	0.37	0.37	0.37	1000
1708554000	0.3575	-0.0125	-3.38	0.35	0.3592	0.3483	167025
1708467600	0.37	-0.0307	-7.66	0.3677	0.3721	0.3677	51507
1708122180	0.4007	0.01365	3.53	0.3922	0.4007	0.3922	8363
1708036020	0.38705	0	0.00	0.38705	0.38705	0.38705	0
1707949620	0.38705	-0.00097	-0.25	0.39351	0.39351	0.3841	82343
1707863340	0.3880199	0.0040199	1.05	0.389	0.389762	0.3841	27850
1707776940	0.384	-0.003	-0.78	0.387	0.387	0.37	34123
1707517200	0.387	0.013	3.48	0.38	0.39825	0.3774	35607
1707431280	0.374	-0.0094	-2.45	0.385	0.385	0.374	31570
1707344940	0.3834	-0.0001	-0.03	0.401	0.401	0.3834	2750
1707258480	0.3835	-0.0206	-5.10	0.4044	0.4044	0.3835	60346
1707172140	0.4041	-0.0147	-3.51	0.4041	0.4041	0.4041	581
1706912580	0.4188	-0.00356	-0.84	0.4188	0.4188	0.4188	265
1706826540	0.42236	0.00986	2.39	0.4116	0.425	0.4099999	38931
1706740140	0.4125	0.0025001	0.61	0.415	0.415	0.4057	22622
1706653320	0.4099999	0.0149999	3.80	0.392425	0.4099999	0.3909	21000
1706567340	0.395	0.0135	3.54	0.4	0.4	0.3841	116500

Doubleview Gold (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions