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
2024-05-03	V	DMGI	0.49	0.51	0.47	0.485	-0.01	463,614	302	0.485	0.495	108,887	80,716	46,500	107,500	1,152	14,000	86,500			7,200			1,725
2024-05-02	V	DMGI	0.46	0.495	0.46	0.495	0.03	492,052	271	0.48	0.495	147,575	76,550	100,355	88,000	726	3,500	69,500			3,910
2024-05-01	V	DMGI	0.45	0.485	0.435	0.46	0.005	1,137,299	554	0.44	0.51	395,037	171,435	146,052	181,000	1,847	15,500	193,500			23,593		1,000	1,900
2024-04-30	V	DMGI	0.47	0.48	0.45	0.455	-0.015	734,777	448	0.45	0.47	229,799	115,089	133,988	110,500	1,155	34,000	95,115			7,134			2,000
2024-04-29	V	DMGI	0.51	0.51	0.47	0.47	-0.03	704,119	377	0.46	0.51	335,092	89,220	47,500	98,000	1,793	21,500	99,500			5,250
2024-04-26	V	DMGI	0.52	0.52	0.50	0.52	0.02	374,222	255	0.50	0.52	129,459	52,500	41,200	72,500	675	32,000	33,500			6,769			897
2024-04-25	V	DMGI	0.51	0.53	0.50	0.50	-0.02	514,409	252	0.50	0.53	272,551	28,000	73,000	85,500	2,887	24,500	13,500			3,992		500	2,000
2024-04-24	V	DMGI	0.54	0.54	0.51	0.51	-0.04	343,321	212	0.51	0.54	134,953	46,000	70,740	66,000	706	5,500	14,500			2,012
2024-04-23	V	DMGI	0.52	0.56	0.51	0.55	0.035	813,777	458	0.53	0.55	386,829	114,289	85,167	69,500	2,433	44,000	96,000			7,282			4,000
2024-04-22	V	DMGI	0.51	0.53	0.485	0.52	0.02	1,484,110	720	0.50	0.52	538,499	216,297	151,537	271,500	2,103	50,000	164,615			50,895		6,500	21,500
2024-04-19	V	DMGI	0.52	0.53	0.50	0.50	-0.02	661,781	391	0.48	0.53	246,006	79,583	81,500	117,500	387	28,000	88,000			11,541		1,500	3,000
2024-04-18	V	DMGI	0.485	0.54	0.47	0.54	0.065	1,248,303	653	0.52	0.54	364,293	221,151	85,018	166,000	1,949	27,500	148,500			187,082		3,500	6,003
2024-04-17	V	DMGI	0.465	0.48	0.45	0.475	0.01	786,812	402	0.46	0.475	357,191	72,500	43,500	161,500	1,210	4,500	130,000			6,732		5,000
2024-04-16	V	DMGI	0.46	0.47	0.45	0.465	-0.005	1,237,410	565	0.455	0.47	434,255	146,000	146,190	203,000	752	38,500	248,401			8,593		6,500	2,100
2024-04-15	V	DMGI	0.495	0.51	0.465	0.475	-0.035	1,187,064	700	0.465	0.475	355,856	186,250	194,110	158,500	2,290	79,500	167,121			16,190		500	4,000
2024-04-12	V	DMGI	0.55	0.56	0.49	0.52	-0.01	1,602,118	735	0.49	0.52	505,463	311,057	189,500	252,500	4,027	142,500	145,000			21,928			11,140
2024-04-11	V	DMGI	0.56	0.56	0.53	0.53	-0.02	599,972	329	0.53	0.55	197,615	134,660	74,000	82,500	400	23,000	55,000			9,453		3,500	6,500
2024-04-10	V	DMGI	0.55	0.58	0.53	0.55	-0.01	772,033	360	0.55	0.58	331,809	148,800	61,100	114,000	1,250	28,500	57,500			14,471		500	9,509
2024-04-09	V	DMGI	0.57	0.57	0.54	0.56	-0.01	389,186	262	0.54	0.58	166,136	28,954	58,500	69,000	4,617	14,500	17,500			11,728			14,500
2024-04-08	V	DMGI	0.59	0.60	0.56	0.56		1,046,217	481	0.56	0.59	333,816	155,428	134,500	147,500	2,297	21,500	147,500			47,005			3,400
2024-04-05	V	DMGI	0.58	0.60	0.56	0.56	-0.02	473,585	291	0.56	0.59	187,202	49,910	42,500	66,500	1,538	9,500	72,309			17,837			16,000
2024-04-04	V	DMGI	0.59	0.62	0.58	0.58	-0.01	469,393	328	0.58	0.60	148,377	91,000	32,100	79,000	5,822	27,500	54,000			6,677			10,480
2024-04-03	V	DMGI	0.57	0.61	0.57	0.60	0.03	882,565	466	0.59	0.60	447,161	114,789	69,500	103,000	1,146	46,000	43,500			27,608			12,050
2024-04-02	V	DMGI	0.58	0.59	0.55	0.57	-0.03	567,800	365	0.57	0.58	276,792	77,525	74,000	37,000	1,436	17,500	58,000			12,976			947
2024-04-01	V	DMGI	0.60	0.63	0.58	0.60	0.02	1,171,153	564	0.58	0.60	524,375	111,546	112,000	159,500	6,705	37,500	159,000			25,256		2,500	14,500
2024-03-28	V	DMGI	0.56	0.62	0.56	0.58	0.01	1,313,816	685	0.58	0.60	604,225	265,253	121,276	83,500	3,458	69,000	114,368			24,896		1,000	12,560
2024-03-27	V	DMGI	0.59	0.60	0.55	0.58	-0.01	1,127,545	440	0.56	0.58	446,091	151,600	108,000	91,500	5,240	18,500	272,500			12,407			17,000
2024-03-26	V	DMGI	0.60	0.60	0.57	0.59		794,572	477	0.57	0.59	326,611	97,236	120,200	45,000	1,770	31,500	144,500			16,278		2,000	4,115
2024-03-25	V	DMGI	0.55	0.60	0.54	0.60	0.07	1,922,382	828	0.58	0.60	1,090,673	311,067	172,500	129,500	5,027	65,900	71,000			25,732		4,000	12,900
2024-03-22	V	DMGI	0.56	0.56	0.52	0.53	-0.02	831,604	384	0.52	0.54	480,954	67,000	110,000	61,000	1,559	8,500	60,500			16,303		1,000	14,000
2024-03-21	V	DMGI	0.58	0.58	0.54	0.55	-0.01	1,247,061	549	0.54	0.56	534,705	163,806	209,500	76,000	2,780	48,000	150,500			12,689		500	22,500
2024-03-20	V	DMGI	0.54	0.57	0.52	0.57	0.04	1,849,071	864	0.56	0.57	894,510	206,651	207,500	142,500	3,284	95,500	206,500			51,256		2,000	27,725
2024-03-19	V	DMGI	0.50	0.55	0.49	0.54	0.03	1,538,079	699	0.52	0.54	801,401	141,987	128,500	108,500	2,839	38,000	72,000			166,296		4,500	39,750
2024-03-18	V	DMGI	0.51	0.53	0.50	0.51	0.02	847,390	503	0.50	0.52	283,022	176,019	140,700	66,000	4,078	13,000	48,500			50,396		4,000	28,850
2024-03-15	V	DMGI	0.48	0.52	0.46	0.49	0.005	1,431,336	796	0.485	0.50	552,016	252,294	196,750	124,000	3,434	94,500	145,261			48,354		1,000	2,500
2024-03-14	V	DMGI	0.51	0.52	0.465	0.485	-0.025	2,187,833	1,055	0.48	0.49	1,067,756	266,923	193,820	233,500	7,432	125,500	198,000			29,103		2,000	25,179
2024-03-13	V	DMGI	0.50	0.55	0.50	0.53	0.03	1,879,387	806	0.50	0.53	1,130,511	192,997	163,512	141,000	8,404	73,000	105,000			30,155		6,500	525
2024-03-12	V	DMGI	0.53	0.54	0.495	0.50	-0.03	2,230,391	1,195	0.50	0.52	1,340,140	284,500	87,795	200,000	6,152	72,700	176,500			25,999		2,500	5,625
2024-03-11	V	DMGI	0.60	0.61	0.53	0.53	-0.05	2,099,785	1,117	0.53	0.54	907,342	244,698	277,700	259,000	19,452	70,000	215,500			33,238		1,000	41,400
2024-03-08	V	DMGI	0.58	0.61	0.55	0.58	0.01	1,832,819	966	0.57	0.58	791,086	246,770	192,500	176,500	5,090	78,000	254,025			48,680		1,000	20,205
2024-03-07	V	DMGI	0.60	0.60	0.57	0.57	-0.03	1,120,110	725	0.56	0.58	580,105	102,285	110,500	104,500	1,671	35,500	130,000			30,349			8,500
2024-03-06	V	DMGI	0.58	0.61	0.56	0.60	0.03	1,759,991	912	0.59	0.60	884,581	267,183	155,500	129,500	4,925	66,675	167,500			47,897		2,000	25,600
2024-03-05	V	DMGI	0.60	0.62	0.55	0.57	-0.05	2,188,086	1,173	0.55	0.57	849,243	367,140	156,500	385,000	11,370	97,500	272,000			28,917			1,440
2024-03-04	V	DMGI	0.64	0.66	0.59	0.62	0.02	4,032,944	1,634	0.60	0.63	1,665,682	647,864	404,500	597,500	9,589	124,000	444,000			47,231		2,000	47,000
2024-03-01	V	DMGI	0.61	0.61	0.57	0.60		1,998,676	851	0.58	0.61	963,505	272,446	195,000	196,500	4,191	88,000	153,500			52,740		10,000	12,000
2024-02-29	V	DMGI	0.63	0.66	0.56	0.60	-0.03	4,817,781	1,985	0.58	0.61	1,806,837	760,033	379,030	734,000	12,503	216,000	668,000			85,192		8,500	97,359
2024-02-28	V	DMGI	0.71	0.72	0.61	0.63	-0.04	4,476,234	2,148	0.62	0.63	1,950,848	561,921	464,500	572,500	18,286	170,500	528,900			76,371		3,500	66,963
2024-02-27	V	DMGI	0.71	0.72	0.65	0.67	-0.01	4,250,759	1,632	0.66	0.68	1,767,641	500,532	441,000	474,500	10,715	268,000	597,200			96,756		4,000	29,323
2024-02-26	V	DMGI	0.59	0.68	0.59	0.68	0.09	2,980,998	1,249	0.65	0.68	1,270,799	413,027	389,510	322,000	17,010	144,000	225,202			93,955		4,500	61,250
2024-02-23	V	DMGI	0.58	0.60	0.57	0.59	-0.01	971,654	593	0.58	0.59	444,365	114,440	51,000	167,500	2,273	17,000	85,536			67,687			4,750
2024-02-22	V	DMGI	0.60	0.64	0.59	0.61	0.02	1,283,200	673	0.59	0.61	589,017	185,655	86,700	152,000	4,906	34,000	98,768			57,709		3,500	42,996
2024-02-21	V	DMGI	0.61	0.62	0.58	0.59	-0.04	1,551,068	753	0.58	0.59	844,437	193,560	68,030	136,500	2,050	67,000	135,500			47,889		500	35,130
2024-02-20	V	DMGI	0.66	0.68	0.61	0.62	-0.05	1,738,031	939	0.62	0.64	923,387	201,536	156,000	179,500	5,141	49,500	130,781			44,645		3,500	12,834
2024-02-16	V	DMGI	0.67	0.69	0.65	0.67	0.01	917,518	620	0.66	0.68	391,773	221,500	16,000	78,500	5,882	46,500	89,500			45,408		1,000	16,610
2024-02-15	V	DMGI	0.73	0.74	0.65	0.65	-0.06	2,676,236	1,315	0.65	0.68	1,475,446	366,032	184,796	151,500	11,884	174,500	185,000			26,870			5,500
2024-02-14	V	DMGI	0.73	0.74	0.69	0.71	0.04	2,845,159	1,388	0.70	0.72	1,483,193	335,081	170,060	260,000	11,139	211,500	232,131			58,343			33,583
2024-02-13	V	DMGI	0.65	0.69	0.63	0.67	-0.02	1,587,410	895	0.66	0.67	786,840	205,600	82,000	114,500	4,603	116,500	162,000			60,514		500	26,500
2024-02-12	V	DMGI	0.63	0.73	0.62	0.69	0.08	4,997,329	2,159	0.69	0.71	2,538,317	598,779	417,627	397,000	10,914	271,000	479,940			143,728		5,500	50,652
2024-02-09	V	DMGI	0.60	0.63	0.59	0.61	0.05	2,384,614	1,148	0.61	0.62	1,198,441	237,665	141,000	147,000	7,759	315,000	197,000			53,997		1,000	17,585
2024-02-08	V	DMGI	0.54	0.58	0.53	0.56	0.04	1,458,350	710	0.55	0.57	672,637	138,399	146,500	154,500	1,713	73,000	187,700			21,605		500	5,520
2024-02-07	V	DMGI	0.49	0.52	0.48	0.52	0.04	675,604	400	0.51	0.52	277,809	117,075	83,500	52,500	6,114	32,500	71,500			14,305		3,500	2,000
2024-02-06	V	DMGI	0.49	0.51	0.47	0.48	0.01	754,754	377	0.48	0.50	267,661	101,000	86,000	65,000	600	105,500	90,000			3,368		3,000	19,020