U.S. markets closed

Doubleview Gold Corp. (DBLVF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.3576-0.0057 (-1.56%)
Al cierre: 02:21PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20240.36420.36420.35760.35760.35762,526
02 may 20240.36330.36330.36330.36330.363367,913
01 may 20240.37550.37550.35390.35430.354339,744
30 abr 20240.38350.38590.35390.35890.3589130,476
29 abr 20240.34850.38000.34000.37620.3762541,283
26 abr 20240.34000.34000.33260.33340.3334140,000
25 abr 20240.32970.33140.32290.32760.327622,757
24 abr 20240.33200.33200.33200.33200.3320-
23 abr 20240.34260.34260.33200.33200.33203,698
22 abr 20240.34300.34300.33830.33830.33838,300
19 abr 20240.34830.34830.33600.33600.33605,944
18 abr 20240.35290.35290.33540.33540.33545,000
17 abr 20240.31370.36170.31370.36060.3606106,300
16 abr 20240.31510.31510.31510.31510.31511,000
15 abr 20240.30560.30560.29500.30000.300025,761
12 abr 20240.30000.31080.30000.30250.302526,660
11 abr 20240.30250.31060.30250.30250.30254,900
10 abr 20240.31220.31600.31220.31230.312335,500
09 abr 20240.31500.31510.30940.30940.30949,676
08 abr 20240.32880.32880.30520.31250.3125177,542
05 abr 20240.31500.34500.31500.33900.339080,762
04 abr 20240.35000.35960.34530.35960.359621,655
03 abr 20240.35410.35670.35350.35390.353921,180
02 abr 20240.35120.35640.33500.34650.346588,569
01 abr 20240.34530.34650.34530.34650.346530,455
28 mar 20240.33540.34600.33540.34240.342431,949
27 mar 20240.31000.31000.31000.31000.3100-
26 mar 20240.34750.34750.30790.31000.310029,765
25 mar 20240.33860.34750.33860.34750.347511,150
22 mar 20240.34000.34000.34000.34000.34002,500
21 mar 20240.34410.34410.34410.34410.34415,200
20 mar 20240.34970.35850.34970.35850.358520,070
19 mar 20240.34500.34790.34000.34170.341754,668
18 mar 20240.34500.34500.34500.34500.3450-
15 mar 20240.36350.36350.34500.34500.3450111,802
14 mar 20240.37220.37720.37000.37220.372231,499
13 mar 20240.37140.37620.37140.37620.376222,106
12 mar 20240.38000.38000.37400.38000.380018,225
11 mar 20240.38560.38560.37800.38100.381019,180
08 mar 20240.38700.39000.37500.37500.3750113,429
07 mar 20240.38050.38730.38050.38730.38738,690
06 mar 20240.38840.38840.38840.38840.3884275
05 mar 20240.38410.38410.38040.38040.380411,825
04 mar 20240.39550.39550.38060.38210.382113,080
01 mar 20240.38020.38060.38000.38000.380031,466
29 feb 20240.38030.38050.38000.38000.380043,531
28 feb 20240.39030.39410.39010.39010.3901366,775
27 feb 20240.39610.39940.39370.39370.393717,000
26 feb 20240.40570.40570.40100.40100.40104,500
23 feb 20240.35750.35750.35390.35390.353944,744
22 feb 20240.37000.37000.37000.37000.37001,000
21 feb 20240.35000.35920.34830.35750.3575167,025
20 feb 20240.36770.37210.36770.37000.370051,507
16 feb 20240.39220.40070.39220.40070.40078,363
15 feb 20240.38710.38710.38710.38710.3871-
14 feb 20240.39350.39350.38410.38710.387182,343
13 feb 20240.38900.38980.38410.38800.388027,850
12 feb 20240.38700.38700.37000.38400.384034,123
09 feb 20240.38000.39830.37740.38700.387035,607
08 feb 20240.38500.38500.37400.37400.374031,570
07 feb 20240.40100.40100.38340.38340.38342,750
06 feb 20240.40440.40440.38350.38350.383560,346
05 feb 20240.40410.40410.40410.40410.4041581
02 feb 20240.41880.41880.41880.41880.4188265
01 feb 20240.41160.42500.41000.42240.422438,931
31 ene 20240.41500.41500.40570.41250.412522,622
30 ene 20240.39240.41000.39090.41000.410021,000
29 ene 20240.40000.40000.38410.39500.3950116,500
26 ene 20240.38170.38170.38000.38150.38158,000
25 ene 20240.39120.39510.38480.39510.395111,100
24 ene 20240.39120.39120.38590.38590.385910,325
23 ene 20240.37000.38570.37000.38200.382015,760
22 ene 20240.39110.40110.38920.38920.3892257,500
19 ene 20240.36800.39370.36800.39110.3911142,725
18 ene 20240.40250.40300.39520.40300.4030105,400
17 ene 20240.39030.39030.38560.38560.385610,012
16 ene 20240.40290.40420.39700.40190.401934,254
12 ene 20240.41300.42100.39490.42100.421037,085
11 ene 20240.39030.39520.37800.38460.38466,530
10 ene 20240.38510.39000.37580.37580.375813,850
09 ene 20240.39630.39630.39630.39630.3963-
08 ene 20240.39630.39630.39630.39630.396315,000
05 ene 20240.38580.40230.38140.39500.395020,195
04 ene 20240.41340.41340.40500.40500.405022,705
03 ene 20240.44790.44790.41940.41940.4194279,050
02 ene 20240.46270.46270.42870.43870.4387153,080
29 dic 20230.44000.47320.44000.44960.449677,303
28 dic 20230.41400.44000.40440.44000.440056,315
27 dic 20230.43500.44000.41300.41300.413066,033
26 dic 20230.41770.41770.41770.41770.4177-
22 dic 20230.41770.41770.41770.41770.4177200
21 dic 20230.40940.40940.39000.39000.390011,200
20 dic 20230.40710.41440.40460.41440.414429,055
19 dic 20230.44030.44030.39230.39850.398566,800
18 dic 20230.40400.41180.38620.41000.410038,100
15 dic 20230.36790.38250.36790.38250.38252,591
14 dic 20230.37000.39000.37000.39000.390020,000
13 dic 20230.35570.35650.35520.35650.356527,000
12 dic 20230.33570.36060.33570.36060.3606140,382
11 dic 20230.33800.34000.33000.34000.340011,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...