Divergent Energy Services Corp. (DVG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0100

0.0000

(0.00%)

At close: 12:48PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	9,000
Apr 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,550
Apr 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,001
Apr 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
Apr 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,000
Mar 28, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	189,000
Mar 27, 2024	0.0050	0.0100	0.0050	0.0100	0.0100	11,000
Mar 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Mar 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Mar 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	71,000
Mar 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Mar 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
Mar 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	67,133
Mar 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Feb 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	24,000
Feb 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,000
Feb 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Feb 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	33,488
Feb 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
Feb 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	68,900
Jan 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	9,000
Jan 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	8,000
Jan 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Jan 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	59,000
Jan 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	139,838
Jan 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	169,850
Jan 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 29, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 28, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 27, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	80,000
Dec 22, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	31,000
Dec 21, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	14,000
Dec 20, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	562,000
Dec 19, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 18, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	97,000
Dec 15, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	66,000
Dec 14, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	43,000
Dec 13, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	93,200
Dec 12, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 11, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	8,333
Dec 08, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 07, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
Dec 06, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	6,900
Dec 05, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	109,951
Dec 04, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 01, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	8,000
Nov 30, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	277,040
Nov 29, 2023	0.0100	0.0250	0.0100	0.0250	0.0250	644,050
Nov 28, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 27, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	11,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,795.46+978.16(+1.13%)

Divergent Energy Services Corp. (DVG.V)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,795.46
+978.16(+1.13%)