Canada markets closed

Doubleview Gold Corp. (DBLVF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3631-0.0049 (-1.33%)
At close: 03:32PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20240.36680.36680.36310.36310.36315,500
May 06, 20240.37050.38400.36800.36800.3680119,070
May 03, 20240.36420.36420.35760.35760.35762,526
May 02, 20240.36330.36330.36330.36330.363367,913
May 01, 20240.37550.37550.35390.35430.354339,744
Apr 30, 20240.38350.38590.35390.35890.3589130,476
Apr 29, 20240.34850.38000.34000.37620.3762541,283
Apr 26, 20240.34000.34000.33260.33340.3334140,000
Apr 25, 20240.32970.33140.32290.32760.327622,757
Apr 24, 20240.33200.33200.33200.33200.3320-
Apr 23, 20240.34260.34260.33200.33200.33203,698
Apr 22, 20240.34300.34300.33830.33830.33838,300
Apr 19, 20240.34830.34830.33600.33600.33605,944
Apr 18, 20240.35290.35290.33540.33540.33545,000
Apr 17, 20240.31370.36170.31370.36060.3606106,300
Apr 16, 20240.31510.31510.31510.31510.31511,000
Apr 15, 20240.30560.30560.29500.30000.300025,761
Apr 12, 20240.30000.31080.30000.30250.302526,660
Apr 11, 20240.30250.31060.30250.30250.30254,900
Apr 10, 20240.31220.31600.31220.31230.312335,500
Apr 09, 20240.31500.31510.30940.30940.30949,676
Apr 08, 20240.32880.32880.30520.31250.3125177,542
Apr 05, 20240.31500.34500.31500.33900.339080,762
Apr 04, 20240.35000.35960.34530.35960.359621,655
Apr 03, 20240.35410.35670.35350.35390.353921,180
Apr 02, 20240.35120.35640.33500.34650.346588,569
Apr 01, 20240.34530.34650.34530.34650.346530,455
Mar 28, 20240.33540.34600.33540.34240.342431,949
Mar 27, 20240.31000.31000.31000.31000.3100-
Mar 26, 20240.34750.34750.30790.31000.310029,765
Mar 25, 20240.33860.34750.33860.34750.347511,150
Mar 22, 20240.34000.34000.34000.34000.34002,500
Mar 21, 20240.34410.34410.34410.34410.34415,200
Mar 20, 20240.34970.35850.34970.35850.358520,070
Mar 19, 20240.34500.34790.34000.34170.341754,668
Mar 18, 20240.34500.34500.34500.34500.3450-
Mar 15, 20240.36350.36350.34500.34500.3450111,802
Mar 14, 20240.37220.37720.37000.37220.372231,499
Mar 13, 20240.37140.37620.37140.37620.376222,106
Mar 12, 20240.38000.38000.37400.38000.380018,225
Mar 11, 20240.38560.38560.37800.38100.381019,180
Mar 08, 20240.38700.39000.37500.37500.3750113,429
Mar 07, 20240.38050.38730.38050.38730.38738,690
Mar 06, 20240.38840.38840.38840.38840.3884275
Mar 05, 20240.38410.38410.38040.38040.380411,825
Mar 04, 20240.39550.39550.38060.38210.382113,080
Mar 01, 20240.38020.38060.38000.38000.380031,466
Feb 29, 20240.38030.38050.38000.38000.380043,531
Feb 28, 20240.39030.39410.39010.39010.3901366,775
Feb 27, 20240.39610.39940.39370.39370.393717,000
Feb 26, 20240.40570.40570.40100.40100.40104,500
Feb 23, 20240.35750.35750.35390.35390.353944,744
Feb 22, 20240.37000.37000.37000.37000.37001,000
Feb 21, 20240.35000.35920.34830.35750.3575167,025
Feb 20, 20240.36770.37210.36770.37000.370051,507
Feb 16, 20240.39220.40070.39220.40070.40078,363
Feb 15, 20240.38710.38710.38710.38710.3871-
Feb 14, 20240.39350.39350.38410.38710.387182,343
Feb 13, 20240.38900.38980.38410.38800.388027,850
Feb 12, 20240.38700.38700.37000.38400.384034,123
Feb 09, 20240.38000.39830.37740.38700.387035,607
Feb 08, 20240.38500.38500.37400.37400.374031,570
Feb 07, 20240.40100.40100.38340.38340.38342,750
Feb 06, 20240.40440.40440.38350.38350.383560,346
Feb 05, 20240.40410.40410.40410.40410.4041581
Feb 02, 20240.41880.41880.41880.41880.4188265
Feb 01, 20240.41160.42500.41000.42240.422438,931
Jan 31, 20240.41500.41500.40570.41250.412522,622
Jan 30, 20240.39240.41000.39090.41000.410021,000
Jan 29, 20240.40000.40000.38410.39500.3950116,500
Jan 26, 20240.38170.38170.38000.38150.38158,000
Jan 25, 20240.39120.39510.38480.39510.395111,100
Jan 24, 20240.39120.39120.38590.38590.385910,325
Jan 23, 20240.37000.38570.37000.38200.382015,760
Jan 22, 20240.39110.40110.38920.38920.3892257,500
Jan 19, 20240.36800.39370.36800.39110.3911142,725
Jan 18, 20240.40250.40300.39520.40300.4030105,400
Jan 17, 20240.39030.39030.38560.38560.385610,012
Jan 16, 20240.40290.40420.39700.40190.401934,254
Jan 12, 20240.41300.42100.39490.42100.421037,085
Jan 11, 20240.39030.39520.37800.38460.38466,530
Jan 10, 20240.38510.39000.37580.37580.375813,850
Jan 09, 20240.39630.39630.39630.39630.3963-
Jan 08, 20240.39630.39630.39630.39630.396315,000
Jan 05, 20240.38580.40230.38140.39500.395020,195
Jan 04, 20240.41340.41340.40500.40500.405022,705
Jan 03, 20240.44790.44790.41940.41940.4194279,050
Jan 02, 20240.46270.46270.42870.43870.4387153,080
Dec 29, 20230.44000.47320.44000.44960.449677,303
Dec 28, 20230.41400.44000.40440.44000.440056,315
Dec 27, 20230.43500.44000.41300.41300.413066,033
Dec 26, 20230.41770.41770.41770.41770.4177-
Dec 22, 20230.41770.41770.41770.41770.4177200
Dec 21, 20230.40940.40940.39000.39000.390011,200
Dec 20, 20230.40710.41440.40460.41440.414429,055
Dec 19, 20230.44030.44030.39230.39850.398566,800
Dec 18, 20230.40400.41180.38620.41000.410038,100
Dec 15, 20230.36790.38250.36790.38250.38252,591
Dec 14, 20230.37000.39000.37000.39000.390020,000
Dec 13, 20230.35570.35650.35520.35650.356527,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...