OTC Markets OTCQX - Delayed Quote
USD
Doubleview Gold Corp. (DBLVF)
0.9600
-0.0600
(-5.88%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
1.0000 | 1.0000 | 0.9400 | 0.9600 | 0.9600 | 104,100 |
|
Oct 29, 2026
|
1.0100 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 54,600 |
|
Oct 28, 2026
|
1.0600 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 218,700 |
|
Oct 27, 2026
|
1.0700 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 244,700 |
|
Oct 26, 2026
|
0.9600 | 1.0700 | 0.9600 | 1.0700 | 1.0700 | 370,300 |
|
Oct 23, 2026
|
0.9300 | 0.9700 | 0.9200 | 0.9700 | 0.9700 | 198,600 |
|
Oct 22, 2026
|
1.0000 | 1.0000 | 0.9400 | 0.9400 | 0.9400 | 320,700 |
|
Oct 21, 2026
|
1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 37,900 |
|
Oct 20, 2026
|
1.0400 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 246,300 |
|
Oct 19, 2026
|
1.0500 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 79,300 |
|
Oct 16, 2026
|
1.1000 | 1.1100 | 1.0400 | 1.0400 | 1.0400 | 98,700 |
|
Oct 15, 2026
|
1.0400 | 1.1200 | 1.0400 | 1.0900 | 1.0900 | 20,600 |
|
Oct 14, 2026
|
1.0800 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 153,800 |
|
Oct 13, 2026
|
1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 10,900 |
|
Oct 12, 2026
|
1.0900 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 8,200 |
|
Oct 9, 2026
|
1.1100 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 193,800 |
|
Oct 8, 2026
|
1.1100 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 113,500 |
|
Oct 7, 2026
|
1.1700 | 1.1700 | 1.0600 | 1.0700 | 1.0700 | 84,600 |
|
Oct 6, 2026
|
1.1400 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 123,200 |
|
Oct 5, 2026
|
1.1500 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 198,200 |
|
Oct 2, 2026
|
1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 125,600 |
|
Oct 1, 2026
|
1.1300 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 284,000 |
|
Sep 30, 2026
|
1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 30,100 |
|
Sep 29, 2026
|
1.1800 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 21,200 |
|
Sep 28, 2026
|
1.1500 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 40,500 |
|
Sep 25, 2026
|
1.2000 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 35,100 |
|
Sep 24, 2026
|
1.1600 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 233,800 |
|
Sep 23, 2026
|
1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 77,100 |
|
Sep 22, 2026
|
1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 24,000 |
|
Sep 21, 2026
|
1.2100 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 66,700 |
|
Sep 18, 2026
|
1.2400 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 40,300 |
|
Sep 17, 2026
|
1.1900 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 37,500 |
|
Sep 16, 2026
|
1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 19,500 |
|
Sep 15, 2026
|
1.1700 | 1.1700 | 1.0900 | 1.1400 | 1.1400 | 226,300 |
|
Sep 14, 2026
|
1.2400 | 1.2400 | 1.1700 | 1.1800 | 1.1800 | 79,200 |
|
Sep 11, 2026
|
1.2800 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 330,400 |
|
Sep 10, 2026
|
1.3500 | 1.3500 | 1.2600 | 1.2700 | 1.2700 | 123,000 |
|
Sep 9, 2026
|
1.3400 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 91,600 |
|
Sep 8, 2026
|
1.2900 | 1.3600 | 1.2900 | 1.3500 | 1.3500 | 46,400 |
|
Sep 4, 2026
|
1.2800 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 29,500 |
|
Sep 3, 2026
|
1.3100 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 240,500 |
|
Sep 2, 2026
|
1.3100 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 67,900 |
|
Sep 1, 2026
|
1.2900 | 1.3300 | 1.2900 | 1.3300 | 1.3300 | 12,800 |
|
Aug 31, 2026
|
1.3400 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 47,600 |
|
Aug 28, 2026
|
1.4000 | 1.4000 | 1.2700 | 1.3100 | 1.3100 | 92,200 |
|
Aug 27, 2026
|
1.3600 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 28,300 |
|
Aug 26, 2026
|
1.3500 | 1.4300 | 1.3500 | 1.4000 | 1.4000 | 134,200 |
|
Aug 25, 2026
|
1.3300 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 69,100 |
|
Aug 24, 2026
|
1.3900 | 1.3900 | 1.3400 | 1.3400 | 1.3400 | 211,000 |
|
Aug 21, 2026
|
1.4100 | 1.4600 | 1.4100 | 1.4100 | 1.4100 | 84,500 |
|
Aug 20, 2026
|
1.4400 | 1.4400 | 1.3700 | 1.4000 | 1.4000 | 266,800 |
|
Aug 19, 2026
|
1.3900 | 1.4600 | 1.3800 | 1.4300 | 1.4300 | 233,900 |
|
Aug 18, 2026
|
1.4400 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 124,200 |
|
Aug 17, 2026
|
1.4200 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 63,900 |
|
Aug 14, 2026
|
1.4000 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 359,600 |
|
Aug 13, 2026
|
1.4000 | 1.4500 | 1.3900 | 1.4400 | 1.4400 | 221,600 |
|
Aug 12, 2026
|
1.4600 | 1.4900 | 1.4200 | 1.4300 | 1.4300 | 68,500 |
|
Aug 11, 2026
|
1.4500 | 1.4500 | 1.3900 | 1.4400 | 1.4400 | 150,600 |
|
Aug 10, 2026
|
1.5400 | 1.5500 | 1.4400 | 1.4500 | 1.4500 | 245,300 |
|
Aug 7, 2026
|
1.5300 | 1.6300 | 1.5100 | 1.5300 | 1.5300 | 93,800 |
|
Aug 6, 2026
|
1.3900 | 1.5100 | 1.3900 | 1.4800 | 1.4800 | 418,400 |
|
Aug 5, 2026
|
1.3800 | 1.4300 | 1.3800 | 1.4000 | 1.4000 | 268,400 |
|
Aug 4, 2026
|
1.3600 | 1.4100 | 1.3400 | 1.3400 | 1.3400 | 181,100 |
|
Aug 3, 2026
|
1.2800 | 1.3400 | 1.2600 | 1.3400 | 1.3400 | 70,700 |
|
Jul 31, 2026
|
1.2600 | 1.3100 | 1.2600 | 1.3100 | 1.3100 | 56,100 |
|
Jul 30, 2026
|
1.2400 | 1.3500 | 1.2400 | 1.3300 | 1.3300 | 87,200 |
|
Jul 29, 2026
|
1.3600 | 1.3600 | 1.2400 | 1.2400 | 1.2400 | 590,200 |
|
Jul 28, 2026
|
1.4400 | 1.4600 | 1.3400 | 1.3600 | 1.3600 | 105,200 |
|
Jul 27, 2026
|
1.4300 | 1.4400 | 1.3900 | 1.4300 | 1.4300 | 96,900 |
|
Jul 24, 2026
|
1.4400 | 1.4500 | 1.4100 | 1.4300 | 1.4300 | 477,800 |
|
Jul 23, 2026
|
1.4600 | 1.4600 | 1.4000 | 1.4400 | 1.4400 | 56,900 |
|
Jul 22, 2026
|
1.4700 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 124,100 |
|
Jul 21, 2026
|
1.4200 | 1.5000 | 1.4000 | 1.4600 | 1.4600 | 70,600 |
|
Jul 20, 2026
|
1.3900 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 234,100 |
|
Jul 17, 2026
|
1.4100 | 1.4500 | 1.3900 | 1.4400 | 1.4400 | 82,800 |
|
Jul 16, 2026
|
1.4500 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 72,400 |
|
Jul 15, 2026
|
1.5500 | 1.5500 | 1.4600 | 1.5000 | 1.5000 | 95,400 |
|
Jul 14, 2026
|
1.5300 | 1.5900 | 1.5100 | 1.5300 | 1.5300 | 126,700 |
|
Jul 13, 2026
|
1.5400 | 1.5400 | 1.4600 | 1.4700 | 1.4700 | 115,700 |
|
Jul 10, 2026
|
1.7100 | 1.7100 | 1.5400 | 1.5600 | 1.5600 | 44,900 |
|
Jul 9, 2026
|
1.4700 | 1.7600 | 1.4500 | 1.7000 | 1.7000 | 297,500 |
|
Jul 8, 2026
|
1.5600 | 1.5600 | 1.4100 | 1.4500 | 1.4500 | 319,800 |
|
Jul 7, 2026
|
1.7000 | 1.7000 | 1.5200 | 1.5600 | 1.5600 | 217,500 |
|
Jul 6, 2026
|
1.7400 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 68,000 |
|
Jul 2, 2026
|
1.7400 | 1.8100 | 1.7100 | 1.7100 | 1.7100 | 83,200 |
|
Jul 1, 2026
|
1.7200 | 1.7400 | 1.7200 | 1.7300 | 1.7300 | 14,300 |
|
Jun 30, 2026
|
1.7100 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 239,600 |
|
Jun 29, 2026
|
1.7200 | 1.7500 | 1.7000 | 1.7400 | 1.7400 | 79,100 |
