Canada markets close in 2 hours 39 minutes

Doubleview Gold Corp. (DBG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4000+0.0050 (+1.27%)
As of 01:20PM EDT. Market open.
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20220.39500.40000.37500.40000.4000155,628
Aug 10, 20220.43500.48000.39500.39500.3950937,400
Aug 09, 20220.37000.45500.37000.40500.4050688,500
Aug 08, 20220.35000.36000.35000.36000.360027,800
Aug 05, 20220.35000.36000.34500.34500.345059,700
Aug 04, 20220.35500.37000.35500.36000.360053,500
Aug 03, 20220.36500.37000.36000.36000.360017,200
Aug 02, 20220.38000.38000.37500.37500.3750118,000
Jul 29, 20220.35000.39500.35000.37000.3700234,900
Jul 28, 20220.37500.38500.35000.36000.3600117,200
Jul 27, 20220.35500.38000.34500.36000.3600326,800
Jul 26, 20220.33500.34500.33000.34500.345018,600
Jul 25, 20220.32500.36500.32500.34500.3450175,100
Jul 22, 20220.32500.33000.32500.33000.330016,600
Jul 21, 20220.32500.34000.32500.33500.335073,500
Jul 20, 20220.29500.36000.29500.36000.3600332,900
Jul 19, 20220.28500.29500.27500.28500.2850126,900
Jul 18, 20220.25500.31000.25000.30500.3050323,900
Jul 15, 20220.25000.25500.23500.25000.250019,700
Jul 14, 20220.23500.29000.23500.25000.2500229,700
Jul 13, 20220.20000.20500.18000.20500.20502,070,200
Jul 12, 20220.22000.23000.20000.20000.200093,000
Jul 11, 20220.23500.23500.22000.22500.225029,700
Jul 08, 20220.23000.24000.22000.22500.225046,500
Jul 07, 20220.23500.23500.23500.23500.23509,100
Jul 06, 20220.25000.25000.24000.24000.24005,700
Jul 05, 20220.23500.24000.23500.24000.240019,100
Jul 04, 20220.25000.25000.24000.25000.250019,800
Jun 30, 20220.25500.25500.24000.24000.240013,600
Jun 29, 20220.26500.26500.26500.26500.26502,000
Jun 28, 20220.27000.27000.26500.26500.26503,500
Jun 27, 20220.27000.27500.27000.27000.270028,100
Jun 24, 20220.27000.27000.25500.26000.260052,500
Jun 23, 20220.28000.29500.27000.27500.275026,800
Jun 22, 20220.28500.30000.28500.28500.285022,000
Jun 21, 20220.30000.31000.30000.30000.3000328,200
Jun 20, 20220.28500.30000.28500.30000.3000380,800
Jun 17, 20220.26500.28000.26500.28000.2800195,500
Jun 16, 20220.28500.28500.26500.28000.280024,800
Jun 15, 20220.29500.29500.27000.29000.2900327,200
Jun 14, 20220.28500.30500.28000.30000.3000602,600
Jun 13, 20220.30500.31000.30000.30000.300033,000
Jun 10, 20220.28500.31000.28500.30000.3000377,900
Jun 09, 20220.27000.27500.27000.27500.2750123,300
Jun 08, 20220.24500.27000.24500.27000.270081,500
Jun 07, 20220.24500.24500.24500.24500.24506,500
Jun 06, 20220.24000.25000.23500.24500.245056,000
Jun 03, 20220.25000.25000.24000.24000.240051,500
Jun 02, 20220.23500.25000.23500.25000.250016,100
Jun 01, 20220.24000.24000.23500.24000.240015,400
May 31, 20220.29500.29500.24500.24500.245071,000
May 30, 20220.26500.26500.23500.24500.245014,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...