STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

Doubleview Gold Corp. (DBG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4600

+0.0150

(+3.37%)

As of 11:56AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.4450	0.4600	0.4450	0.4600	0.4600	100,471
Apr 25, 2024	0.4600	0.4600	0.4400	0.4450	0.4450	44,000
Apr 24, 2024	0.4600	0.4600	0.4500	0.4600	0.4600	110,500
Apr 23, 2024	0.4600	0.4700	0.4450	0.4650	0.4650	337,600
Apr 22, 2024	0.4800	0.4800	0.4550	0.4550	0.4550	99,600
Apr 19, 2024	0.4650	0.4650	0.4600	0.4600	0.4600	32,400
Apr 18, 2024	0.4900	0.4900	0.4650	0.4650	0.4650	26,100
Apr 17, 2024	0.4400	0.5000	0.4400	0.4900	0.4900	344,000
Apr 16, 2024	0.4300	0.4400	0.4200	0.4400	0.4400	149,700
Apr 15, 2024	0.4200	0.4300	0.4050	0.4200	0.4200	76,600
Apr 12, 2024	0.4200	0.4300	0.4200	0.4250	0.4250	81,200
Apr 11, 2024	0.4300	0.4300	0.4100	0.4200	0.4200	30,500
Apr 10, 2024	0.4250	0.4400	0.4200	0.4200	0.4200	75,000
Apr 09, 2024	0.4300	0.4300	0.4200	0.4250	0.4250	23,200
Apr 08, 2024	0.4650	0.4650	0.4150	0.4200	0.4200	344,100
Apr 05, 2024	0.4500	0.4700	0.4500	0.4500	0.4500	43,900
Apr 04, 2024	0.4600	0.4800	0.4600	0.4700	0.4700	20,500
Apr 03, 2024	0.4750	0.4800	0.4550	0.4700	0.4700	47,000
Apr 02, 2024	0.4650	0.4850	0.4650	0.4700	0.4700	94,100
Apr 01, 2024	0.4700	0.4750	0.4600	0.4650	0.4650	29,200
Mar 28, 2024	0.4600	0.4750	0.4500	0.4700	0.4700	73,800
Mar 27, 2024	0.4450	0.4700	0.4400	0.4450	0.4450	114,500
Mar 26, 2024	0.4700	0.4700	0.4150	0.4300	0.4300	129,300
Mar 25, 2024	0.4750	0.4750	0.4600	0.4600	0.4600	48,600
Mar 22, 2024	0.4650	0.4700	0.4650	0.4700	0.4700	2,400
Mar 21, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	51,500
Mar 20, 2024	0.4750	0.4800	0.4650	0.4650	0.4650	50,200
Mar 19, 2024	0.4800	0.4800	0.4600	0.4600	0.4600	67,800
Mar 18, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	33,000
Mar 15, 2024	0.4950	0.4950	0.4550	0.4650	0.4650	242,800
Mar 14, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	74,000
Mar 13, 2024	0.5200	0.5200	0.5000	0.5100	0.5100	46,000
Mar 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	39,800
Mar 11, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	23,400
Mar 08, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	17,500
Mar 07, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	35,500
Mar 06, 2024	0.5300	0.5300	0.5200	0.5300	0.5300	63,800
Mar 05, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	272,400
Mar 04, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	48,300
Mar 01, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	38,800
Feb 29, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	33,800
Feb 28, 2024	0.5200	0.5300	0.5100	0.5100	0.5100	52,600
Feb 27, 2024	0.5500	0.5500	0.5200	0.5200	0.5200	63,100
Feb 26, 2024	0.5400	0.5500	0.5200	0.5300	0.5300	166,600
Feb 23, 2024	0.5000	0.5100	0.4750	0.5100	0.5100	203,500
Feb 22, 2024	0.4950	0.5000	0.4900	0.4950	0.4950	46,000
Feb 21, 2024	0.5000	0.5000	0.4700	0.4750	0.4750	145,800
Feb 20, 2024	0.5400	0.5400	0.5000	0.5100	0.5100	107,600
Feb 16, 2024	0.5300	0.5400	0.5100	0.5100	0.5100	36,100
Feb 15, 2024	0.5200	0.5400	0.5200	0.5300	0.5300	29,100
Feb 14, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	169,700
Feb 13, 2024	0.5300	0.5400	0.5200	0.5200	0.5200	52,000
Feb 12, 2024	0.5300	0.5300	0.5000	0.5300	0.5300	135,600
Feb 09, 2024	0.5300	0.5400	0.5000	0.5100	0.5100	79,700
Feb 08, 2024	0.5200	0.5200	0.5100	0.5200	0.5200	44,200
Feb 07, 2024	0.5400	0.5500	0.5100	0.5100	0.5100	142,900
Feb 06, 2024	0.5400	0.5600	0.5200	0.5300	0.5300	175,300
Feb 05, 2024	0.5500	0.5600	0.5400	0.5400	0.5400	54,700
Feb 02, 2024	0.5700	0.5700	0.5400	0.5400	0.5400	64,800
Feb 01, 2024	0.5500	0.5800	0.5500	0.5600	0.5600	194,600
Jan 31, 2024	0.5400	0.5600	0.5400	0.5500	0.5500	22,200
Jan 30, 2024	0.5300	0.5500	0.5200	0.5500	0.5500	183,500
Jan 29, 2024	0.5200	0.5400	0.5100	0.5300	0.5300	125,000
Jan 26, 2024	0.5300	0.5300	0.5200	0.5300	0.5300	32,700
Jan 25, 2024	0.5200	0.5400	0.5200	0.5400	0.5400	38,900
Jan 24, 2024	0.5300	0.5300	0.5100	0.5200	0.5200	38,500
Jan 23, 2024	0.5200	0.5200	0.5100	0.5200	0.5200	22,100
Jan 22, 2024	0.5300	0.5300	0.5100	0.5100	0.5100	60,300
Jan 19, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	173,300
Jan 18, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	37,000
Jan 17, 2024	0.5300	0.5300	0.5100	0.5200	0.5200	109,300
Jan 16, 2024	0.5400	0.5500	0.5300	0.5400	0.5400	69,500
Jan 15, 2024	0.5500	0.5700	0.5400	0.5400	0.5400	126,400
Jan 12, 2024	0.5300	0.5700	0.5200	0.5300	0.5300	106,500
Jan 11, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	22,200
Jan 10, 2024	0.5300	0.5300	0.5000	0.5100	0.5100	110,500
Jan 09, 2024	0.5400	0.5400	0.5100	0.5100	0.5100	14,800
Jan 08, 2024	0.5500	0.5500	0.5200	0.5400	0.5400	25,000
Jan 05, 2024	0.5300	0.5500	0.5100	0.5500	0.5500	103,800
Jan 04, 2024	0.5600	0.5600	0.5300	0.5500	0.5500	60,600
Jan 03, 2024	0.5800	0.5800	0.5500	0.5700	0.5700	83,000
Jan 02, 2024	0.6000	0.6100	0.5700	0.5900	0.5900	91,500
Dec 29, 2023	0.6000	0.6300	0.5700	0.6000	0.6000	356,300
Dec 28, 2023	0.5700	0.5900	0.5500	0.5900	0.5900	24,900
Dec 27, 2023	0.5600	0.5800	0.5500	0.5700	0.5700	60,600
Dec 22, 2023	0.5400	0.5600	0.5200	0.5600	0.5600	57,900
Dec 21, 2023	0.5300	0.5400	0.5200	0.5400	0.5400	61,000
Dec 20, 2023	0.5400	0.5500	0.5300	0.5500	0.5500	61,500
Dec 19, 2023	0.5700	0.5800	0.5300	0.5400	0.5400	99,000
Dec 18, 2023	0.5200	0.5500	0.5100	0.5500	0.5500	172,400
Dec 15, 2023	0.5200	0.5200	0.4950	0.5100	0.5100	24,700
Dec 14, 2023	0.5000	0.5200	0.5000	0.5200	0.5200	48,000
Dec 13, 2023	0.5100	0.5100	0.4800	0.4950	0.4950	178,800
Dec 12, 2023	0.4700	0.5200	0.4600	0.5100	0.5100	303,400
Dec 11, 2023	0.4700	0.4800	0.4400	0.4800	0.4800	196,200
Dec 08, 2023	0.4700	0.4700	0.4500	0.4600	0.4600	107,500
Dec 07, 2023	0.4700	0.4700	0.4550	0.4600	0.4600	114,200
Dec 06, 2023	0.4700	0.4800	0.4650	0.4650	0.4650	71,700
Dec 05, 2023	0.4950	0.4950	0.4600	0.4600	0.4600	82,200
Dec 04, 2023	0.4750	0.5000	0.4750	0.4850	0.4850	45,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,983.09+97.71(+0.45%)

S&P 5005,110.20+61.78(+1.22%)

DOW38,302.71+216.91(+0.57%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.90+0.33(+0.39%)

Bitcoin CAD87,048.52-912.75(-1.04%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Doubleview Gold Corp. (DBG.V)

S&P/TSX
21,983.09
+97.71(+0.45%)

S&P 500
5,110.20
+61.78(+1.22%)

DOW
38,302.71
+216.91(+0.57%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.90
+0.33(+0.39%)

Bitcoin CAD
87,048.52
-912.75(-1.04%)