Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-17	V	DBG	0.50	0.52	0.49	0.52	0.02	323,425	102	0.51	0.52	256,756	30,500		13,000	200		21,500			1,156
2024-05-16	V	DBG	0.50	0.50	0.50	0.50		11,902	18	0.50	0.51	4,000	5,500		2,000
2024-05-15	V	DBG	0.50	0.51	0.50	0.50		98,582	51	0.50	0.51	26,003	9,500	11,500	21,000	268		29,500			611
2024-05-14	V	DBG	0.51	0.51	0.50	0.50	-0.01	268,080	121	0.50	0.51	80,530	20,000	34,526	82,000	550		49,000			1,010
2024-05-13	V	DBG	0.52	0.53	0.51	0.51	-0.02	12,583	22	0.51	0.53	7,000	2,500		2,000			1,000			3
2024-05-10	V	DBG	0.54	0.55	0.53	0.53	0.01	165,805	101	0.52	0.54	134,638	11,000		14,500	1,444	1,000	500			1,741
2024-05-09	V	DBG	0.51	0.53	0.51	0.52	0.025	338,141	102	0.52	0.54	239,784	40,000	12,000	26,500	1,300	500	16,152			1,765
2024-05-08	V	DBG	0.495	0.51	0.49	0.495	0.005	289,181	82	0.495	0.52	164,250	93,500		6,000	500	8,000	16,500			31
2024-05-07	V	DBG	0.50	0.50	0.49	0.49	-0.005	86,111	45	0.49	0.51	55,000	7,500		7,000	1,002		15,500			9
2024-05-06	V	DBG	0.50	0.53	0.49	0.495	0.005	363,210	145	0.49	0.51	226,335	27,000	30,510	28,500	1,503	4,500	37,000			2,188			5,144
2024-05-03	V	DBG	0.50	0.50	0.48	0.49	-0.005	96,118	52	0.49	0.50	80,220	6,500	500	3,000	640		4,500			358
2024-05-02	V	DBG	0.49	0.495	0.485	0.495		88,618	37	0.485	0.53	76,201	5,000		5,500	100		1,000			817
2024-05-01	V	DBG	0.51	0.52	0.48	0.495	-0.005	138,723	82	0.48	0.50	62,053	15,500	16,000	39,500	1,500	1,000	3,000			170
2024-04-30	V	DBG	0.50	0.52	0.485	0.49	-0.01	449,902	190	0.49	0.51	219,840	55,000	58,200	61,500	4,387	19,000	30,500			1,144
2024-04-29	V	DBG	0.48	0.54	0.475	0.52	0.06	1,041,595	414	0.49	0.52	710,294	94,956	80,004	71,500	14,686	23,000	41,978			2,978
2024-04-26	V	DBG	0.445	0.46	0.445	0.46	0.015	297,793	105	0.455	0.465	224,814	35,000	2,500	4,000	85	17,500	13,026			437
2024-04-25	V	DBG	0.46	0.46	0.44	0.445	-0.015	57,311	31	0.445	0.45	43,950	9,500		2,500			1,000			250
2024-04-24	V	DBG	0.46	0.46	0.45	0.46	-0.005	118,445	38	0.45	0.47	110,465	5,500		1,500						653
2024-04-23	V	DBG	0.46	0.47	0.44	0.465	0.01	440,416	133	0.46	0.475	337,557	20,500	64,000	7,000	4,000	4,500	2,000			859
2024-04-22	V	DBG	0.48	0.49	0.455	0.465	0.005	118,705	46	0.455	0.47	99,598	14,000	1,000				3,500			181
2024-04-19	V	DBG	0.465	0.465	0.455	0.46	-0.005	52,336	56	0.455	0.48	32,370	12,000		3,000	1,150	500	2,500			91
2024-04-18	V	DBG	0.49	0.49	0.465	0.465	-0.025	37,320	35	0.465	0.49	26,085	8,000		1,500	925					745
2024-04-17	V	DBG	0.44	0.50	0.44	0.49	0.05	513,459	151	0.485	0.49	344,002	45,122		34,000	1,500	60,000	25,500			2,979
2024-04-16	V	DBG	0.43	0.44	0.42	0.44	0.02	185,298	53	0.425	0.44	149,747	12,500		8,500	300	5,000	8,000			1,251
2024-04-15	V	DBG	0.42	0.43	0.405	0.42	-0.005	161,042	95	0.41	0.43	76,605	19,000	41,000	7,500	1,000	3,500	11,528			877
2024-04-12	V	DBG	0.42	0.43	0.42	0.425	0.005	103,855	49	0.415	0.43	81,182	5,500		14,000			2,000			973
2024-04-11	V	DBG	0.43	0.43	0.41	0.41	-0.01	68,040	44	0.41	0.43	30,500	11,500		4,000			21,500			410
2024-04-10	V	DBG	0.425	0.445	0.42	0.42	-0.005	128,380	60	0.415	0.42	75,000	8,000	25,500	14,000	500	1,500	3,500			30
2024-04-09	V	DBG	0.43	0.43	0.415	0.425	0.005	57,784	34	0.425	0.43	23,180		21,500	3,000			8,500			955
2024-04-08	V	DBG	0.465	0.465	0.41	0.41	-0.04	670,935	238	0.41	0.43	344,119	112,900	78,607	66,000	2,200	16,000	47,000			2,661
2024-04-05	V	DBG	0.45	0.47	0.45	0.45	-0.02	66,141	49	0.45	0.475	43,899	4,500		11,000			6,000			620
2024-04-04	V	DBG	0.46	0.48	0.46	0.465	-0.005	38,487	45	0.46	0.48	20,500	7,000	3,000	5,500						1,411
2024-04-03	V	DBG	0.475	0.48	0.455	0.47		73,963	37	0.46	0.48	47,000	16,500		6,000			4,000			60
2024-04-02	V	DBG	0.465	0.485	0.465	0.465		107,291	42	0.465	0.48	94,086	4,000	4,000	3,500	200		1,000			505
2024-04-01	V	DBG	0.47	0.475	0.46	0.465	-0.005	38,412	45	0.46	0.47	29,163	2,000		4,000			1,500			983
2024-03-28	V	DBG	0.46	0.475	0.45	0.47	0.025	157,063	100	0.46	0.47	73,794	18,500	8,000	32,500	800		21,000			1,884
2024-03-27	V	DBG	0.445	0.47	0.44	0.455	0.025	136,572	54	0.445	0.46	114,465	5,500	7,000	5,000		500	2,500			1,302
2024-03-26	V	DBG	0.475	0.475	0.41	0.43	-0.03	192,917	110	0.425	0.43	129,342	22,000		18,000	1,250	1,500	17,577			2,573
2024-03-25	V	DBG	0.475	0.475	0.46	0.46	-0.01	65,060	42	0.46	0.47	48,571	4,670	2,000	4,000			4,000			1,241
2024-03-22	V	DBG	0.465	0.475	0.465	0.47	0.01	10,837	21	0.465	0.47	2,420	4,500	2,500		150		1,000			267
2024-03-21	V	DBG	0.47	0.47	0.46	0.46	-0.005	64,732	28	0.46	0.475	51,542	3,500	1,000	500		1,000	6,000			1,190
2024-03-20	V	DBG	0.475	0.48	0.465	0.465	0.005	65,230	33	0.465	0.475	50,187	6,500	3,500			3,500				1,508
2024-03-19	V	DBG	0.48	0.48	0.46	0.465	-0.005	82,074	38	0.46	0.47	67,833	2,000	7,000			2,500	1,000			830
2024-03-18	V	DBG	0.48	0.48	0.465	0.465		58,192	58	0.465	0.48	33,028	12,143	5,000	1,500	200		2,500			1,601
2024-03-15	V	DBG	0.495	0.495	0.455	0.465	-0.035	455,169	157	0.46	0.47	242,772	52,500	22,000	14,500		101,000	14,500			6,783
2024-03-14	V	DBG	0.50	0.51	0.50	0.50	-0.01	80,526	39	0.49	0.53	74,002		1,500	2,000			2,000			491
2024-03-13	V	DBG	0.52	0.52	0.50	0.50		130,187	52	0.50	0.51	46,000	10,500	12,000	37,500		2,500	16,500			4,606
2024-03-12	V	DBG	0.50	0.51	0.50	0.51		71,857	27	0.50	0.52	39,800	10,500	2,500	14,500			3,500			51
2024-03-11	V	DBG	0.50	0.52	0.50	0.50	-0.02	113,721	74	0.50	0.52	23,358	26,500	14,500	23,500			23,500			1,616
2024-03-08	V	DBG	0.52	0.53	0.52	0.52	0.01	26,979	24	0.51	0.52	17,500	3,500	2,500	1,500			1,500			171
2024-03-07	V	DBG	0.51	0.52	0.50	0.51	-0.02	104,310	47	0.51	0.52	35,490	21,000		8,000	4,680	26,000	8,500			522
2024-03-06	V	DBG	0.53	0.53	0.52	0.52		146,996	74	0.52	0.53	63,800	24,500	16,000	14,000	157		27,000			1,315
2024-03-05	V	DBG	0.52	0.53	0.52	0.52		304,835	62	0.51	0.53	272,386	8,500	1,500	6,000			14,000			1,717
2024-03-04	V	DBG	0.54	0.54	0.52	0.53	0.02	97,198	60	0.52	0.53	48,300	1,000	16,400	15,500	200		14,000			980
2024-03-01	V	DBG	0.51	0.52	0.51	0.52	0.01	61,385	40	0.51	0.52	38,811	12,500	1,000	7,500			1,000			264
2024-02-29	V	DBG	0.52	0.52	0.51	0.51		41,824	24	0.50	0.52	33,834	6,000		1,000	125					194
2024-02-28	V	DBG	0.52	0.54	0.51	0.51	-0.01	102,548	62	0.50	0.53	52,625	8,500	18,000	17,000			5,000			880
2024-02-27	V	DBG	0.55	0.55	0.52	0.52	-0.01	142,065	56	0.52	0.55	63,053	14,000	18,250	8,000	370	35,000	2,000			1,162
2024-02-26	V	DBG	0.54	0.55	0.52	0.53	0.02	224,009	98	0.53	0.55	166,623	10,500	26,500	8,000	3,020	7,000	1,000			858
2024-02-23	V	DBG	0.50	0.51	0.475	0.51	0.015	318,734	102	0.50	0.51	203,483	38,000	34,300	13,500	1,000	4,500	22,000			1,326
2024-02-22	V	DBG	0.495	0.50	0.49	0.50	0.025	69,225	39	0.495	0.50	46,000	9,500	3,500	1,000	565		8,000			660
2024-02-21	V	DBG	0.50	0.50	0.47	0.48	-0.03	267,382	130	0.475	0.48	145,830	42,500	31,000	17,000	1,347	10,000	16,500			1,442
2024-02-20	V	DBG	0.54	0.54	0.50	0.51		262,228	119	0.50	0.54	107,640	57,500	46,900	28,000	4,095	1,000	16,000			165