Doubleview Gold Corp. (DBG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2650

+0.0150

(+6.00%)

At close: 03:51PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	0.2550	0.2700	0.2550	0.2650	0.2650	8,000
May 26, 2022	0.2500	0.2500	0.2250	0.2500	0.2500	110,000
May 25, 2022	0.2550	0.2550	0.2400	0.2500	0.2500	21,500
May 24, 2022	0.2500	0.2550	0.2500	0.2550	0.2550	4,200
May 20, 2022	0.2600	0.2600	0.2500	0.2500	0.2500	7,300
May 19, 2022	0.2600	0.2600	0.2500	0.2600	0.2600	11,000
May 18, 2022	0.2650	0.2650	0.2600	0.2600	0.2600	8,500
May 17, 2022	0.2450	0.2650	0.2450	0.2650	0.2650	49,600
May 16, 2022	0.2550	0.2600	0.2400	0.2500	0.2500	27,000
May 13, 2022	0.2500	0.2500	0.2400	0.2400	0.2400	27,800
May 12, 2022	0.2550	0.2550	0.2350	0.2400	0.2400	43,000
May 11, 2022	0.2700	0.2700	0.2550	0.2550	0.2550	65,500
May 10, 2022	0.2800	0.2850	0.2700	0.2700	0.2700	29,600
May 09, 2022	0.2650	0.3000	0.2650	0.2700	0.2700	70,000
May 06, 2022	0.2850	0.2850	0.2800	0.2800	0.2800	44,200
May 05, 2022	0.2950	0.2950	0.2850	0.2850	0.2850	8,300
May 04, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	900
May 03, 2022	0.2900	0.2900	0.2800	0.2800	0.2800	7,900
May 02, 2022	0.2750	0.3050	0.2750	0.2900	0.2900	78,700
Apr 29, 2022	0.2950	0.2950	0.2950	0.2950	0.2950	2,000
Apr 28, 2022	0.2900	0.3000	0.2900	0.3000	0.3000	59,700
Apr 27, 2022	0.2900	0.2900	0.2750	0.2800	0.2800	11,400
Apr 26, 2022	0.2800	0.2900	0.2800	0.2800	0.2800	24,200
Apr 25, 2022	0.2900	0.2950	0.2600	0.2950	0.2950	119,900
Apr 22, 2022	0.2850	0.2850	0.2850	0.2850	0.2850	1,600
Apr 21, 2022	0.2800	0.3150	0.2800	0.2850	0.2850	69,000
Apr 20, 2022	0.2850	0.2950	0.2800	0.2800	0.2800	58,800
Apr 19, 2022	0.3000	0.3000	0.2900	0.2900	0.2900	12,500
Apr 18, 2022	0.3150	0.3150	0.3100	0.3100	0.3100	11,300
Apr 14, 2022	0.3000	0.3000	0.2900	0.3000	0.3000	23,000
Apr 13, 2022	0.3000	0.3000	0.2900	0.2900	0.2900	87,900
Apr 12, 2022	0.3000	0.3000	0.2950	0.2950	0.2950	99,800
Apr 11, 2022	0.3000	0.3000	0.2900	0.2900	0.2900	8,600
Apr 08, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	100
Apr 07, 2022	0.3000	0.3150	0.3000	0.3100	0.3100	34,500
Apr 06, 2022	0.3100	0.3150	0.2850	0.2850	0.2850	79,600
Apr 05, 2022	0.3200	0.3200	0.3150	0.3150	0.3150	6,500
Apr 04, 2022	0.3000	0.3050	0.2950	0.3050	0.3050	76,300
Apr 01, 2022	0.3000	0.3000	0.2900	0.2900	0.2900	3,300
Mar 31, 2022	0.3000	0.3150	0.2900	0.2950	0.2950	59,800
Mar 30, 2022	0.2900	0.2950	0.2850	0.2950	0.2950	23,100
Mar 29, 2022	0.2900	0.2950	0.2750	0.2850	0.2850	59,600
Mar 28, 2022	0.3300	0.3300	0.2900	0.2900	0.2900	98,900
Mar 25, 2022	0.3350	0.3350	0.3250	0.3300	0.3300	15,300
Mar 24, 2022	0.3350	0.3350	0.3200	0.3300	0.3300	39,200
Mar 23, 2022	0.3400	0.3400	0.3300	0.3300	0.3300	32,300
Mar 22, 2022	0.3400	0.3450	0.3300	0.3300	0.3300	23,700
Mar 21, 2022	0.3300	0.3350	0.3300	0.3350	0.3350	8,400
Mar 18, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	3,700
Mar 17, 2022	0.3300	0.3400	0.3200	0.3300	0.3300	41,300
Mar 16, 2022	0.3300	0.3300	0.3100	0.3200	0.3200	19,900
Mar 15, 2022	0.3400	0.3400	0.3200	0.3300	0.3300	28,500
Mar 14, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	2,000
Mar 11, 2022	0.3350	0.3550	0.3300	0.3550	0.3550	166,400
Mar 10, 2022	0.3650	0.3650	0.3400	0.3500	0.3500	19,800
Mar 09, 2022	0.3900	0.3900	0.3400	0.3650	0.3650	378,500
Mar 08, 2022	0.2800	0.3300	0.2600	0.3250	0.3250	168,400
Mar 07, 2022	0.2700	0.2900	0.2700	0.2800	0.2800	28,100
Mar 04, 2022	0.2800	0.2800	0.2700	0.2700	0.2700	19,100
Mar 03, 2022	0.2850	0.2850	0.2700	0.2700	0.2700	51,500
Mar 02, 2022	0.3050	0.3050	0.2900	0.2900	0.2900	42,900
Mar 01, 2022	0.3150	0.3150	0.2900	0.3150	0.3150	36,100
Feb 28, 2022	0.3250	0.3250	0.3050	0.3150	0.3150	20,300
Feb 25, 2022	0.3300	0.3350	0.3200	0.3350	0.3350	10,700
Feb 24, 2022	0.3100	0.3150	0.2950	0.3050	0.3050	73,000
Feb 23, 2022	0.3200	0.3200	0.3150	0.3150	0.3150	14,800
Feb 22, 2022	0.3150	0.3200	0.3150	0.3200	0.3200	11,800
Feb 18, 2022	0.3500	0.3600	0.3100	0.3300	0.3300	113,600
Feb 17, 2022	0.3400	0.3400	0.3300	0.3400	0.3400	79,600
Feb 16, 2022	0.3550	0.3550	0.3400	0.3400	0.3400	68,600
Feb 15, 2022	0.3500	0.3550	0.3450	0.3550	0.3550	10,400
Feb 14, 2022	0.3400	0.3500	0.3300	0.3300	0.3300	59,000
Feb 11, 2022	0.3300	0.3500	0.3300	0.3400	0.3400	87,000
Feb 10, 2022	0.3200	0.3350	0.3200	0.3300	0.3300	104,400
Feb 09, 2022	0.3100	0.3250	0.3100	0.3100	0.3100	56,200
Feb 08, 2022	0.2900	0.3100	0.2850	0.3100	0.3100	19,200
Feb 07, 2022	0.3250	0.3250	0.2950	0.2950	0.2950	94,300
Feb 04, 2022	0.3500	0.3500	0.3150	0.3300	0.3300	53,300
Feb 03, 2022	0.3050	0.3700	0.3050	0.3350	0.3350	326,000
Feb 02, 2022	0.2650	0.3600	0.2650	0.3150	0.3150	161,500
Feb 01, 2022	0.2350	0.2650	0.2350	0.2650	0.2650	82,600
Jan 31, 2022	0.2350	0.2550	0.2350	0.2450	0.2450	160,600
Jan 28, 2022	0.2400	0.2400	0.2250	0.2250	0.2250	111,800
Jan 27, 2022	0.2500	0.2500	0.2400	0.2500	0.2500	72,200
Jan 26, 2022	0.2500	0.2550	0.2450	0.2550	0.2550	82,100
Jan 25, 2022	0.2350	0.2550	0.2300	0.2500	0.2500	145,500
Jan 24, 2022	0.2250	0.2450	0.2250	0.2400	0.2400	74,000
Jan 21, 2022	0.2400	0.2400	0.2250	0.2300	0.2300	54,400
Jan 20, 2022	0.2450	0.2500	0.2450	0.2500	0.2500	12,500
Jan 19, 2022	0.2550	0.2550	0.2450	0.2450	0.2450	57,100
Jan 18, 2022	0.2550	0.2600	0.2450	0.2450	0.2450	65,400
Jan 17, 2022	0.2500	0.2600	0.2500	0.2500	0.2500	57,300
Jan 14, 2022	0.2500	0.2500	0.2400	0.2500	0.2500	10,100
Jan 13, 2022	0.2500	0.2550	0.2450	0.2450	0.2450	15,500
Jan 12, 2022	0.2550	0.2600	0.2500	0.2500	0.2500	52,100
Jan 11, 2022	0.2550	0.2700	0.2500	0.2550	0.2550	198,700
Jan 10, 2022	0.2450	0.2550	0.2350	0.2550	0.2550	47,700
Jan 07, 2022	0.2450	0.2500	0.2400	0.2400	0.2400	145,500
Jan 06, 2022	0.2500	0.2550	0.2450	0.2450	0.2450	76,400
Jan 05, 2022	0.2500	0.2500	0.2450	0.2450	0.2450	14,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,748.58+216.40(+1.05%)

S&P 5004,158.24+100.40(+2.47%)

DOW33,212.96+575.77(+1.76%)

CAD/USD0.7859+0.0028(+0.3639%)

CRUDE OIL115.07+0.98(+0.86%)

BTC-CAD36,988.16+76.18(+0.21%)

Doubleview Gold Corp. (DBG.V)

S&P/TSX
20,748.58
+216.40(+1.05%)

S&P 500
4,158.24
+100.40(+2.47%)

DOW
33,212.96
+575.77(+1.76%)

CAD/USD
0.7859
+0.0028(+0.3639%)

CRUDE OIL
115.07
+0.98(+0.86%)

BTC-CAD
36,988.16
+76.18(+0.21%)