Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 27, 20220.25500.27000.25500.26500.26508,000
May 26, 20220.25000.25000.22500.25000.2500110,000
May 25, 20220.25500.25500.24000.25000.250021,500
May 24, 20220.25000.25500.25000.25500.25504,200
May 20, 20220.26000.26000.25000.25000.25007,300
May 19, 20220.26000.26000.25000.26000.260011,000
May 18, 20220.26500.26500.26000.26000.26008,500
May 17, 20220.24500.26500.24500.26500.265049,600
May 16, 20220.25500.26000.24000.25000.250027,000
May 13, 20220.25000.25000.24000.24000.240027,800
May 12, 20220.25500.25500.23500.24000.240043,000
May 11, 20220.27000.27000.25500.25500.255065,500
May 10, 20220.28000.28500.27000.27000.270029,600
May 09, 20220.26500.30000.26500.27000.270070,000
May 06, 20220.28500.28500.28000.28000.280044,200
May 05, 20220.29500.29500.28500.28500.28508,300
May 04, 20220.29000.29000.29000.29000.2900900
May 03, 20220.29000.29000.28000.28000.28007,900
May 02, 20220.27500.30500.27500.29000.290078,700
Apr 29, 20220.29500.29500.29500.29500.29502,000
Apr 28, 20220.29000.30000.29000.30000.300059,700
Apr 27, 20220.29000.29000.27500.28000.280011,400
Apr 26, 20220.28000.29000.28000.28000.280024,200
Apr 25, 20220.29000.29500.26000.29500.2950119,900
Apr 22, 20220.28500.28500.28500.28500.28501,600
Apr 21, 20220.28000.31500.28000.28500.285069,000
Apr 20, 20220.28500.29500.28000.28000.280058,800
Apr 19, 20220.30000.30000.29000.29000.290012,500
Apr 18, 20220.31500.31500.31000.31000.310011,300
Apr 14, 20220.30000.30000.29000.30000.300023,000
Apr 13, 20220.30000.30000.29000.29000.290087,900
Apr 12, 20220.30000.30000.29500.29500.295099,800
Apr 11, 20220.30000.30000.29000.29000.29008,600
Apr 08, 20220.31000.31000.31000.31000.3100100
Apr 07, 20220.30000.31500.30000.31000.310034,500
Apr 06, 20220.31000.31500.28500.28500.285079,600
Apr 05, 20220.32000.32000.31500.31500.31506,500
Apr 04, 20220.30000.30500.29500.30500.305076,300
Apr 01, 20220.30000.30000.29000.29000.29003,300
Mar 31, 20220.30000.31500.29000.29500.295059,800
Mar 30, 20220.29000.29500.28500.29500.295023,100
Mar 29, 20220.29000.29500.27500.28500.285059,600
Mar 28, 20220.33000.33000.29000.29000.290098,900
Mar 25, 20220.33500.33500.32500.33000.330015,300
Mar 24, 20220.33500.33500.32000.33000.330039,200
Mar 23, 20220.34000.34000.33000.33000.330032,300
Mar 22, 20220.34000.34500.33000.33000.330023,700
Mar 21, 20220.33000.33500.33000.33500.33508,400
Mar 18, 20220.35000.35000.35000.35000.35003,700
Mar 17, 20220.33000.34000.32000.33000.330041,300
Mar 16, 20220.33000.33000.31000.32000.320019,900
Mar 15, 20220.34000.34000.32000.33000.330028,500
Mar 14, 20220.35000.35000.35000.35000.35002,000
Mar 11, 20220.33500.35500.33000.35500.3550166,400
Mar 10, 20220.36500.36500.34000.35000.350019,800
Mar 09, 20220.39000.39000.34000.36500.3650378,500
Mar 08, 20220.28000.33000.26000.32500.3250168,400
Mar 07, 20220.27000.29000.27000.28000.280028,100
Mar 04, 20220.28000.28000.27000.27000.270019,100
Mar 03, 20220.28500.28500.27000.27000.270051,500
Mar 02, 20220.30500.30500.29000.29000.290042,900
Mar 01, 20220.31500.31500.29000.31500.315036,100
Feb 28, 20220.32500.32500.30500.31500.315020,300
Feb 25, 20220.33000.33500.32000.33500.335010,700
Feb 24, 20220.31000.31500.29500.30500.305073,000
Feb 23, 20220.32000.32000.31500.31500.315014,800
Feb 22, 20220.31500.32000.31500.32000.320011,800
Feb 18, 20220.35000.36000.31000.33000.3300113,600
Feb 17, 20220.34000.34000.33000.34000.340079,600
Feb 16, 20220.35500.35500.34000.34000.340068,600
Feb 15, 20220.35000.35500.34500.35500.355010,400
Feb 14, 20220.34000.35000.33000.33000.330059,000
Feb 11, 20220.33000.35000.33000.34000.340087,000
Feb 10, 20220.32000.33500.32000.33000.3300104,400
Feb 09, 20220.31000.32500.31000.31000.310056,200
Feb 08, 20220.29000.31000.28500.31000.310019,200
Feb 07, 20220.32500.32500.29500.29500.295094,300
Feb 04, 20220.35000.35000.31500.33000.330053,300
Feb 03, 20220.30500.37000.30500.33500.3350326,000
Feb 02, 20220.26500.36000.26500.31500.3150161,500
Feb 01, 20220.23500.26500.23500.26500.265082,600
Jan 31, 20220.23500.25500.23500.24500.2450160,600
Jan 28, 20220.24000.24000.22500.22500.2250111,800
Jan 27, 20220.25000.25000.24000.25000.250072,200
Jan 26, 20220.25000.25500.24500.25500.255082,100
Jan 25, 20220.23500.25500.23000.25000.2500145,500
Jan 24, 20220.22500.24500.22500.24000.240074,000
Jan 21, 20220.24000.24000.22500.23000.230054,400
Jan 20, 20220.24500.25000.24500.25000.250012,500
Jan 19, 20220.25500.25500.24500.24500.245057,100
Jan 18, 20220.25500.26000.24500.24500.245065,400
Jan 17, 20220.25000.26000.25000.25000.250057,300
Jan 14, 20220.25000.25000.24000.25000.250010,100
Jan 13, 20220.25000.25500.24500.24500.245015,500
Jan 12, 20220.25500.26000.25000.25000.250052,100
Jan 11, 20220.25500.27000.25000.25500.2550198,700
Jan 10, 20220.24500.25500.23500.25500.255047,700
Jan 07, 20220.24500.25000.24000.24000.2400145,500
Jan 06, 20220.25000.25500.24500.24500.245076,400
Jan 05, 20220.25000.25000.24500.24500.245014,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...