Canada markets closed

Divergent Energy Services Corp. (DVG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.01000.0000 (0.00%)
At close: 12:48PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20240.01000.01000.01000.01000.0100-
Apr 17, 20240.01000.01000.01000.01000.0100-
Apr 16, 20240.01000.01000.01000.01000.01009,000
Apr 15, 20240.01500.01500.01500.01500.0150-
Apr 12, 20240.01500.01500.01500.01500.0150-
Apr 11, 20240.01500.01500.01500.01500.0150-
Apr 10, 20240.01500.01500.01500.01500.01502,550
Apr 09, 20240.01000.01000.01000.01000.0100-
Apr 08, 20240.01000.01000.01000.01000.0100-
Apr 05, 20240.01000.01000.01000.01000.01001,001
Apr 04, 20240.01000.01000.01000.01000.0100-
Apr 03, 20240.01000.01000.01000.01000.0100-
Apr 02, 20240.01000.01000.01000.01000.01005,000
Apr 01, 20240.01000.01000.01000.01000.01003,000
Mar 28, 20240.00500.01000.00500.01000.0100189,000
Mar 27, 20240.00500.01000.00500.01000.010011,000
Mar 26, 20240.01500.01500.01500.01500.01501,000
Mar 25, 20240.01500.01500.01500.01500.01501,000
Mar 22, 20240.01500.01500.01500.01500.0150-
Mar 21, 20240.01500.01500.01500.01500.0150-
Mar 20, 20240.01500.01500.01500.01500.0150-
Mar 19, 20240.01500.01500.01500.01500.0150-
Mar 18, 20240.01500.01500.01500.01500.0150-
Mar 15, 20240.01500.01500.01500.01500.015071,000
Mar 14, 20240.01500.01500.01500.01500.0150-
Mar 13, 20240.01500.01500.01500.01500.01501,000
Mar 12, 20240.00500.00500.00500.00500.0050-
Mar 11, 20240.00500.00500.00500.00500.0050-
Mar 08, 20240.00500.00500.00500.00500.0050-
Mar 07, 20240.00500.00500.00500.00500.00502,000
Mar 06, 20240.01000.01000.01000.01000.010067,133
Mar 05, 20240.01000.01000.01000.01000.0100-
Mar 04, 20240.01000.01000.01000.01000.0100-
Mar 01, 20240.01000.01000.01000.01000.01001,000
Feb 29, 20240.01000.01000.01000.01000.0100-
Feb 28, 20240.01000.01000.01000.01000.0100-
Feb 27, 20240.01000.01000.01000.01000.0100-
Feb 26, 20240.01000.01000.01000.01000.010024,000
Feb 23, 20240.01000.01000.01000.01000.0100-
Feb 22, 20240.01000.01000.01000.01000.0100-
Feb 21, 20240.01000.01000.01000.01000.01004,000
Feb 20, 20240.00500.00500.00500.00500.0050-
Feb 16, 20240.00500.00500.00500.00500.0050-
Feb 15, 20240.00500.00500.00500.00500.0050-
Feb 14, 20240.00500.00500.00500.00500.00501,000
Feb 13, 20240.01000.01000.01000.01000.010033,488
Feb 12, 20240.01000.01000.01000.01000.0100-
Feb 09, 20240.01000.01000.01000.01000.0100-
Feb 08, 20240.01000.01000.01000.01000.0100-
Feb 07, 20240.01000.01000.01000.01000.0100-
Feb 06, 20240.01000.01000.01000.01000.0100-
Feb 05, 20240.01000.01000.01000.01000.010015,000
Feb 02, 20240.01000.01000.01000.01000.0100-
Feb 01, 20240.01000.01000.01000.01000.0100-
Jan 31, 20240.01000.01000.01000.01000.0100-
Jan 30, 20240.01000.01000.01000.01000.010068,900
Jan 29, 20240.00500.00500.00500.00500.00509,000
Jan 26, 20240.01000.01000.01000.01000.0100-
Jan 25, 20240.01000.01000.01000.01000.0100-
Jan 24, 20240.01000.01000.01000.01000.0100-
Jan 23, 20240.01000.01000.01000.01000.0100-
Jan 22, 20240.01000.01000.01000.01000.01008,000
Jan 19, 20240.01000.01000.01000.01000.0100-
Jan 18, 20240.01000.01000.01000.01000.01001,000
Jan 17, 20240.01000.01000.01000.01000.010059,000
Jan 16, 20240.01000.01000.01000.01000.0100-
Jan 15, 20240.01000.01000.01000.01000.0100139,838
Jan 12, 20240.01000.01000.01000.01000.0100169,850
Jan 11, 20240.01000.01000.01000.01000.0100-
Jan 10, 20240.01000.01000.01000.01000.0100-
Jan 09, 20240.01000.01000.01000.01000.0100-
Jan 08, 20240.01000.01000.01000.01000.0100-
Jan 05, 20240.01000.01000.01000.01000.0100-
Jan 04, 20240.01000.01000.01000.01000.0100-
Jan 03, 20240.01000.01000.01000.01000.0100-
Jan 02, 20240.01000.01000.01000.01000.0100-
Dec 29, 20230.01000.01000.01000.01000.0100-
Dec 28, 20230.01000.01000.01000.01000.0100-
Dec 27, 20230.01000.01000.01000.01000.010080,000
Dec 22, 20230.01500.01500.01500.01500.015031,000
Dec 21, 20230.02000.02000.02000.02000.020014,000
Dec 20, 20230.02000.02000.02000.02000.0200562,000
Dec 19, 20230.02000.02000.02000.02000.0200-
Dec 18, 20230.01500.02000.01500.02000.020097,000
Dec 15, 20230.01000.01500.01000.01500.015066,000
Dec 14, 20230.01000.01000.01000.01000.010043,000
Dec 13, 20230.01000.01000.01000.01000.010093,200
Dec 12, 20230.01000.01000.01000.01000.0100-
Dec 11, 20230.01500.01500.01000.01000.01008,333
Dec 08, 20230.01500.01500.01500.01500.0150-
Dec 07, 20230.01500.01500.01500.01500.015025,000
Dec 06, 20230.01000.01500.01000.01500.01506,900
Dec 05, 20230.02000.02500.02000.02500.0250109,951
Dec 04, 20230.02500.02500.02500.02500.0250-
Dec 01, 20230.03000.03000.02500.02500.02508,000
Nov 30, 20230.02000.02500.02000.02500.0250277,040
Nov 29, 20230.01000.02500.01000.02500.0250644,050
Nov 28, 20230.01000.01000.01000.01000.0100-
Nov 27, 20230.01000.01000.01000.01000.010011,000
Nov 24, 20230.01000.01000.01000.01000.0100-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...