ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Doubleview Gold Corp (OP:DBLVF)

2.462 +0.192 (+8.46%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 2.279 2.310 2.224 2.270 78,264 -0.04(-1.73%)
Apr 16, 2026 2.335 2.340 2.256 2.310 44,797 +0.10(+4.52%)
Apr 15, 2026 2.250 2.500 2.200 2.210 292,300 +0.01(+0.43%)
Apr 14, 2026 2.180 2.320 2.160 2.201 174,159 +0.06(+2.83%)
Apr 13, 2026 1.937 2.241 1.937 2.140 381,140 +0.22(+11.17%)
Apr 10, 2026 1.873 2.010 1.855 1.925 476,014 +0.06(+3.05%)
Apr 09, 2026 1.790 1.872 1.790 1.868 46,608 +0.10(+5.48%)
Apr 08, 2026 1.900 2.000 1.758 1.771 214,745 -0.03(-1.45%)
Apr 07, 2026 1.705 1.820 1.640 1.797 113,098 +0.09(+5.09%)
Apr 06, 2026 1.686 1.710 1.630 1.710 122,626 +0.07(+4.40%)
Apr 02, 2026 1.542 1.638 1.520 1.638 48,200 +0.07(+4.33%)
Apr 01, 2026 1.590 1.620 1.570 1.570 59,329 +0.00(+0.00%)
Mar 31, 2026 1.489 1.640 1.410 1.570 200,957 +0.08(+5.72%)
Mar 30, 2026 1.520 1.520 1.444 1.485 347,889 +0.02(+1.54%)
Mar 27, 2026 1.420 1.540 1.400 1.462 145,050 +0.05(+3.72%)
Mar 26, 2026 1.373 1.500 1.367 1.410 383,583 +0.06(+4.37%)
Mar 25, 2026 1.432 1.432 1.348 1.351 467,022 -0.01(-0.66%)
Mar 24, 2026 1.572 1.620 1.355 1.360 231,937 -0.10(-6.85%)
Mar 23, 2026 1.440 1.500 1.400 1.460 162,454 +0.06(+4.66%)
Mar 20, 2026 1.470 1.476 1.379 1.395 208,895 -0.11(-7.12%)
Mar 19, 2026 1.550 1.610 1.494 1.502 235,703 -0.12(-7.34%)
Mar 18, 2026 1.570 1.667 1.570 1.621 128,841 -0.08(-4.65%)
Mar 17, 2026 1.655 1.710 1.655 1.700 129,815 +0.05(+2.91%)
Mar 16, 2026 1.730 1.742 1.620 1.652 117,055 -0.08(-4.51%)
Mar 13, 2026 1.750 1.845 1.680 1.730 498,881 +0.00(+0.00%)
Mar 12, 2026 1.980 1.980 1.728 1.730 359,262 -0.09(-4.95%)
Mar 11, 2026 1.770 1.820 1.677 1.820 225,675 +0.14(+8.33%)
Mar 10, 2026 1.716 1.741 1.650 1.680 283,964 -0.00(-0.27%)
Mar 09, 2026 1.720 1.860 1.649 1.685 369,419 -0.17(-9.39%)
Mar 06, 2026 1.821 1.990 1.770 1.859 546,047 +0.06(+3.57%)
Mar 05, 2026 1.850 1.927 1.690 1.795 494,970 -0.07(-3.75%)
Mar 04, 2026 1.890 2.080 1.820 1.865 633,742 -0.08(-4.36%)
Mar 03, 2026 2.070 2.111 1.883 1.950 426,868 -0.11(-5.34%)
Mar 02, 2026 2.230 2.470 1.920 2.060 275,171 +0.12(+6.19%)
Feb 27, 2026 1.760 2.085 1.750 1.940 332,747 +0.22(+12.79%)
Feb 26, 2026 1.540 1.730 1.520 1.720 124,316 +0.17(+10.97%)
Feb 25, 2026 1.208 1.610 1.170 1.550 617,148 +0.42(+37.17%)
Feb 24, 2026 1.150 1.150 1.100 1.130 98,948 -0.04(-3.21%)
Feb 23, 2026 1.020 1.170 1.015 1.167 221,578 +0.16(+15.59%)
Feb 20, 2026 1.005 1.035 1.000 1.010 34,063 +0.00(+0.00%)
Feb 19, 2026 0.9660 1.030 0.9660 1.010 48,923 +0.09(+9.78%)
Feb 18, 2026 0.9114 0.9200 0.9043 0.9200 33,208 +0.04(+5.11%)
Feb 17, 2026 0.8610 0.8842 0.8361 0.8753 34,280 +0.02(+2.02%)
Feb 13, 2026 0.8192 0.8580 0.8075 0.8580 136,733 +0.03(+3.62%)
Feb 12, 2026 0.8614 0.8632 0.8280 0.8280 30,771 -0.05(-5.21%)
Feb 10, 2026 0.8735 0 +0.02(+2.14%)
Feb 09, 2026 0.8784 0.8784 0.8300 0.8552 22,100 +0.01(+0.61%)
Feb 06, 2026 0.8420 0.8500 0.8227 0.8500 94,289 +0.07(+8.38%)
Feb 05, 2026 0.8130 0.8428 0.7764 0.7843 95,072 -0.09(-10.25%)
Feb 04, 2026 0.8600 0.8770 0.8600 0.8739 15,100 +0.01(+1.03%)
Feb 03, 2026 0.8781 0.8910 0.8600 0.8650 48,732 +0.01(+1.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.