Canada markets close in 2 hours 20 minutes

Doubleview Gold Corp. (DBG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3550-0.0250 (-6.58%)
As of 01:23PM EDT. Market open.
Time Period:
Sept 10, 2023 - Sept 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 10, 20240.38000.38500.35000.35500.3550125,332
Sept 09, 20240.41000.41000.38000.38000.3800189,500
Sept 06, 20240.40500.42000.40000.42000.420079,300
Sept 05, 20240.39000.41000.39000.41000.410060,000
Sept 04, 20240.37000.39000.35500.39000.3900116,200
Sept 03, 20240.37000.38000.36000.37000.3700222,600
Aug 30, 20240.41000.41000.36500.36500.3650227,800
Aug 29, 20240.42500.43000.39500.43000.4300169,000
Aug 28, 20240.42800.44000.42800.43500.435078,200
Aug 27, 20240.41500.42500.40500.42500.4250147,600
Aug 26, 20240.39500.45000.39500.41500.4150119,200
Aug 23, 20240.38500.39500.38500.39500.395024,100
Aug 22, 20240.40000.40000.37000.38500.385046,300
Aug 21, 20240.40000.40000.39500.40000.40008,800
Aug 20, 20240.39000.41000.39000.40000.400095,300
Aug 19, 20240.39500.40000.38500.38500.385064,600
Aug 16, 20240.40000.40000.38000.40000.4000139,400
Aug 15, 20240.41500.41500.39500.40000.400051,400
Aug 14, 20240.41000.41000.40000.40500.405013,000
Aug 13, 20240.41000.42000.41000.41000.410013,600
Aug 12, 20240.46000.46000.43000.43000.430081,200
Aug 09, 20240.42000.45000.41000.44500.4450104,200
Aug 08, 20240.40000.42000.37000.42000.420069,100
Aug 07, 20240.39500.40000.39000.39500.395018,300
Aug 06, 20240.40000.41500.36300.38000.3800134,100
Aug 02, 20240.44000.44500.38500.43000.4300278,100
Aug 01, 20240.45000.45000.41500.44000.4400253,000
Jul 31, 20240.36000.47000.34500.45000.4500423,400
Jul 30, 20240.38500.39000.34000.34000.3400217,200
Jul 29, 20240.33500.35000.33000.33000.330049,800
Jul 26, 20240.37500.37500.33000.34000.3400174,700
Jul 25, 20240.37000.40000.33000.35000.3500212,100
Jul 24, 20240.35000.37000.35000.35500.355094,100
Jul 23, 20240.36500.36500.34000.35000.3500297,400
Jul 22, 20240.35000.36000.33000.35000.3500259,200
Jul 19, 20240.34500.35000.33000.34000.340039,700
Jul 18, 20240.32000.34000.31000.33500.3350222,300
Jul 17, 20240.31000.32500.31000.32000.3200256,800
Jul 16, 20240.31500.32000.31000.32000.320054,600
Jul 15, 20240.35000.35000.32000.32000.3200132,500
Jul 12, 20240.35500.35500.32500.32500.3250156,000
Jul 11, 20240.34000.34000.32000.32500.325028,800
Jul 10, 20240.34500.34500.32000.33500.3350225,500
Jul 09, 20240.33500.34000.33000.33000.3300224,200
Jul 08, 20240.38000.38000.33500.34000.3400158,700
Jul 05, 20240.35000.36000.34500.35500.355078,500
Jul 04, 20240.36000.36000.33000.33500.335097,400
Jul 03, 20240.35500.36500.33500.35000.350054,400
Jul 02, 20240.36500.37000.35500.36000.3600146,900
Jun 28, 20240.37500.38000.37000.37500.3750147,800
Jun 27, 20240.39500.39500.37500.37500.375083,600
Jun 26, 20240.38000.38000.36500.37500.375019,500
Jun 25, 20240.39500.40000.36000.36500.3650162,100
Jun 24, 20240.39500.40000.38500.39500.3950114,400
Jun 21, 20240.41500.41500.34000.37000.3700490,900
Jun 20, 20240.41000.42000.41000.42000.420053,400
Jun 19, 20240.42000.43500.41000.41000.410041,700
Jun 18, 20240.43000.43000.41500.41500.415018,600
Jun 17, 20240.43000.43000.42000.42000.420028,700
Jun 14, 20240.42000.42500.41500.42500.425067,000
Jun 13, 20240.44500.44500.40500.40500.4050187,300
Jun 12, 20240.44500.45000.43500.43500.435078,200
Jun 11, 20240.44000.45000.44000.44500.445010,800
Jun 10, 20240.45000.45000.43500.44500.445042,200
Jun 07, 20240.45000.45500.43000.44500.445042,000
Jun 06, 20240.43500.47000.43000.43000.430039,000
Jun 05, 20240.45000.45000.43500.43500.435020,000
Jun 04, 20240.47000.47000.44000.44500.4450158,900
Jun 03, 20240.47000.49500.45000.47000.470083,500
May 31, 20240.48500.48500.45000.48000.4800115,500
May 30, 20240.48000.49500.46500.46500.4650134,400
May 29, 20240.48000.49000.47000.48000.480038,500
May 28, 20240.48000.48500.47000.47500.475092,000
May 27, 20240.48000.48000.46000.47000.470074,500
May 24, 20240.48000.48000.47500.48000.480014,000
May 23, 20240.50000.50000.48000.48500.485051,700
May 22, 20240.51000.51000.49000.49500.495037,400
May 21, 20240.51000.53000.50000.50000.5000212,900
May 17, 20240.50000.51000.49000.51000.5100256,800
May 16, 20240.50000.50000.50000.50000.50004,000
May 15, 20240.50000.50000.50000.50000.500026,000
May 14, 20240.51000.51000.50000.50000.500080,500
May 13, 20240.52000.52000.51000.51000.51007,000
May 10, 20240.54000.55000.53000.53000.5300134,600
May 09, 20240.51000.53000.51000.52000.5200239,800
May 08, 20240.49500.51000.49000.49500.4950164,300
May 07, 20240.50000.50000.49000.49000.490055,000
May 06, 20240.50000.53000.49500.49500.4950226,300
May 03, 20240.50000.50000.48000.49000.490080,200
May 02, 20240.49000.49500.49000.49500.495076,200
May 01, 20240.51000.51000.48500.49500.495062,100
Apr 30, 20240.50000.52000.49000.50000.5000219,800
Apr 29, 20240.48000.52000.47500.50000.5000710,300
Apr 26, 20240.44500.46000.44500.46000.4600224,800
Apr 25, 20240.46000.46000.44000.44500.445044,000
Apr 24, 20240.46000.46000.45000.46000.4600110,500
Apr 23, 20240.46000.47000.44500.46500.4650337,600
Apr 22, 20240.48000.48000.45500.45500.455099,600
Apr 19, 20240.46500.46500.46000.46000.460032,400
Apr 18, 20240.49000.49000.46500.46500.465026,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...