S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Doubleview Gold Corp (DBG)
Doubleview Gold Corp (DBG) Historical

DBG Doubleview Gold Corp

0.51

0.01 (2.00%)

May 17 2024 - Closed

Delayed by 15 minutes

DBG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.51	0.01	2.00%	0.50	0.51	0.49	256,756
May 16 2024	0.50	0.00	0.00%	0.50	0.50	0.50	4,000
May 15 2024	0.50	0.00	0.00%	0.50	0.50	0.50	26,003
May 14 2024	0.50	-0.01	-1.96%	0.51	0.51	0.50	80,530
May 13 2024	0.51	-0.02	-3.77%	0.52	0.52	0.51	7,000
May 10 2024	0.53	0.01	1.92%	0.54	0.55	0.53	134,638
May 09 2024	0.52	0.025	5.05%	0.51	0.53	0.51	239,784
May 08 2024	0.495	0.005	1.02%	0.495	0.51	0.49	164,250
May 07 2024	0.49	-0.005	-1.01%	0.50	0.50	0.49	55,000
May 06 2024	0.495	0.005	1.02%	0.50	0.53	0.495	226,335
May 03 2024	0.49	-0.005	-1.01%	0.50	0.50	0.48	80,220
May 02 2024	0.495	0.00	0.00%	0.49	0.495	0.49	76,201
May 01 2024	0.495	-0.005	-1.00%	0.51	0.51	0.485	62,053
Apr 30 2024	0.50	0.00	0.00%	0.50	0.52	0.49	219,840
Apr 29 2024	0.50	0.055	12.36%	0.48	0.52	0.475	710,294
Apr 26 2024	0.445	0.00	0.00%	0.445	0.445	0.445	0
Apr 25 2024	0.445	-0.015	-3.26%	0.46	0.46	0.44	43,950
Apr 24 2024	0.46	-0.005	-1.08%	0.46	0.46	0.45	110,465
Apr 23 2024	0.465	0.01	2.20%	0.46	0.47	0.445	337,557
Apr 22 2024	0.455	-0.005	-1.09%	0.48	0.48	0.455	99,598
Apr 19 2024	0.46	-0.005	-1.08%	0.465	0.465	0.46	32,370
Apr 18 2024	0.465	-0.025	-5.10%	0.49	0.49	0.465	26,085
Apr 17 2024	0.49	0.05	11.36%	0.44	0.50	0.44	344,002
Apr 16 2024	0.44	0.02	4.76%	0.43	0.44	0.42	149,747
Apr 15 2024	0.42	-0.005	-1.18%	0.42	0.43	0.405	76,605
Apr 12 2024	0.425	0.005	1.19%	0.42	0.43	0.42	81,182
Apr 11 2024	0.42	0.00	0.00%	0.43	0.43	0.41	30,500
Apr 10 2024	0.42	-0.005	-1.18%	0.425	0.44	0.42	75,000
Apr 09 2024	0.425	0.005	1.19%	0.43	0.43	0.42	23,180
Apr 08 2024	0.42	-0.03	-6.67%	0.465	0.465	0.415	344,119
Apr 05 2024	0.45	-0.02	-4.26%	0.45	0.47	0.45	43,899
Apr 04 2024	0.47	0.00	0.00%	0.46	0.48	0.46	20,500
Apr 03 2024	0.47	0.00	0.00%	0.475	0.48	0.455	47,000
Apr 02 2024	0.47	0.005	1.08%	0.465	0.485	0.465	94,086
Apr 01 2024	0.465	-0.005	-1.06%	0.47	0.475	0.46	29,163
Mar 28 2024	0.47	0.025	5.62%	0.46	0.475	0.45	73,794
Mar 27 2024	0.445	0.015	3.49%	0.445	0.47	0.44	114,465
Mar 26 2024	0.43	-0.03	-6.52%	0.47	0.47	0.415	129,342
Mar 25 2024	0.46	-0.01	-2.13%	0.475	0.475	0.46	48,571
Mar 22 2024	0.47	0.01	2.17%	0.465	0.47	0.465	2,420
Mar 21 2024	0.46	-0.005	-1.08%	0.47	0.47	0.46	51,542
Mar 20 2024	0.465	0.005	1.09%	0.475	0.48	0.465	50,187
Mar 19 2024	0.46	-0.01	-2.13%	0.48	0.48	0.46	67,833
Mar 18 2024	0.47	0.005	1.08%	0.48	0.48	0.47	33,028
Mar 15 2024	0.465	-0.035	-7.00%	0.495	0.495	0.455	242,772
Mar 14 2024	0.50	-0.01	-1.96%	0.50	0.51	0.50	74,002
Mar 13 2024	0.51	0.01	2.00%	0.52	0.52	0.50	46,000
Mar 12 2024	0.50	-0.01	-1.96%	0.50	0.50	0.50	39,800
Mar 11 2024	0.51	-0.01	-1.92%	0.50	0.51	0.50	23,358
Mar 08 2024	0.52	0.01	1.96%	0.52	0.52	0.52	17,500
Mar 07 2024	0.51	-0.02	-3.77%	0.51	0.51	0.50	35,490
Mar 06 2024	0.53	0.01	1.92%	0.53	0.53	0.52	63,800
Mar 05 2024	0.52	0.00	0.00%	0.52	0.52	0.52	272,386
Mar 04 2024	0.52	0.01	1.96%	0.54	0.54	0.52	48,300
Mar 01 2024	0.51	0.00	0.00%	0.51	0.51	0.51	38,811
Feb 29 2024	0.51	0.00	0.00%	0.52	0.52	0.51	33,834
Feb 28 2024	0.51	-0.01	-1.92%	0.52	0.53	0.51	52,625
Feb 27 2024	0.52	-0.01	-1.89%	0.55	0.55	0.52	63,053
Feb 26 2024	0.53	0.02	3.92%	0.54	0.55	0.52	166,623
Feb 23 2024	0.51	0.015	3.03%	0.50	0.51	0.475	203,483
Feb 22 2024	0.495	0.02	4.21%	0.495	0.50	0.49	46,000
Feb 21 2024	0.475	-0.035	-6.86%	0.50	0.50	0.47	145,830
Feb 20 2024	0.51	0.00	0.00%	0.54	0.54	0.50	107,640

Doubleview Gold

Am Mscieuropeii

Spdr � Health

Sentiment Token

Gulf Power Ser H

Bnp Paribas Issuance

Dynamic Oil & Gas

X Msci Ukesg 1d

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions