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
2024-10-15	V	DBG	0.445	0.445	0.415	0.42	-0.01	313,419	126	0.41	0.42	145,898	25,500	14,500	5,500		91,500	28,500			1,424
2024-10-11	V	DBG	0.425	0.44	0.41	0.43		97,911	59	0.425	0.44	79,500	13,500		1,500		2,000	1,000			335
2024-10-10	V	DBG	0.435	0.435	0.42	0.43	0.005	127,903	45	0.425	0.43	111,003	7,000	2,000	3,500		2,000	2,000			200
2024-10-09	V	DBG	0.435	0.44	0.425	0.425	-0.025	160,374	78	0.425	0.43	116,083	12,500	15,000	4,000	195		11,000			1,188
2024-10-08	V	DBG	0.46	0.47	0.445	0.46		85,975	40	0.44	0.46	39,975	3,500	19,000	10,000		2,000	11,500
2024-10-07	V	DBG	0.46	0.47	0.44	0.46	-0.005	365,454	110	0.46	0.47	265,599	21,000		23,000	500	45,500	8,500			874
2024-10-04	V	DBG	0.435	0.465	0.43	0.465	0.015	173,628	111	0.455	0.465	111,433	41,000	500	7,500	600	2,500	9,000			646
2024-10-03	V	DBG	0.45	0.45	0.435	0.45	0.02	57,780	68	0.44	0.45	36,400	18,000		1,000		500	500			1,265
2024-10-02	V	DBG	0.425	0.475	0.415	0.43	0.02	372,667	144	0.43	0.455	243,100	24,100	16,000	20,500	2,800	9,500	54,500			1,723
2024-10-01	V	DBG	0.41	0.42	0.405	0.41		43,942	42	0.405	0.43	25,000	16,000			400		1,500			1,014
2024-09-30	V	DBG	0.42	0.43	0.405	0.425	-0.005	56,341	41	0.415	0.43	26,211	8,000	7,500	1,000		10,500	1,500			1,610
2024-09-27	V	DBG	0.43	0.445	0.42	0.43	-0.005	55,552	24	0.415	0.43	55,552	6,000	2,000		887
2024-09-26	V	DBG	0.43	0.46	0.42	0.44	0.025	150,148	51	0.43	0.44	86,356	22,500	21,000	8,500	5,530	2,000	1,000			262
2024-09-25	V	DBG	0.43	0.43	0.415	0.415	-0.01	167,835	37	0.415	0.42	138,240	11,000	13,000				5,000			595
2024-09-24	V	DBG	0.43	0.44	0.425	0.425	-0.005	36,490	38	0.425	0.435	24,751	8,500		500	200		1,777			495
2024-09-23	V	DBG	0.43	0.44	0.43	0.43	-0.02	14,948	16	0.43	0.44	11,042	3,000			362
2024-09-20	V	DBG	0.445	0.45	0.425	0.45		81,607	56	0.435	0.44	67,148	6,500		1,000	1,516	3,500	1,000			943
2024-09-19	V	DBG	0.43	0.46	0.43	0.45	0.025	216,237	90	0.435	0.45	128,950	14,000		3,000	1,075	58,500	9,500			764
2024-09-18	V	DBG	0.44	0.44	0.42	0.425	-0.005	199,507	70	0.42	0.44	108,659	37,000	1,500	18,500	183	18,500	12,500			1,506
2024-09-17	V	DBG	0.425	0.445	0.41	0.43	0.03	314,279	86	0.43	0.44	157,362	15,500	1,000	5,500	300	118,000	14,500			1,691
2024-09-16	V	DBG	0.395	0.445	0.395	0.40	0.01	343,111	133	0.40	0.42	244,568	40,500	38,500	7,500	1,000		5,000			1,754
2024-09-13	V	DBG	0.39	0.39	0.37	0.39		71,097	33	0.38	0.39	50,066	6,500	7,000	3,000	188	1,000	3,000			343
2024-09-12	V	DBG	0.375	0.395	0.375	0.39	0.015	115,028	64	0.38	0.395	69,000	21,500	15,250		200	6,000	1,500			1,478
2024-09-11	V	DBG	0.375	0.385	0.365	0.375	0.02	104,182	44	0.375	0.39	68,000	17,000	16,000		408		1,079			195
2024-09-10	V	DBG	0.38	0.39	0.34	0.36	-0.02	602,631	248	0.345	0.36	252,432	79,000	53,000	114,500	1,500	10,000	85,500			2,896
2024-09-09	V	DBG	0.41	0.41	0.38	0.38	-0.04	284,864	130	0.385	0.40	189,500	18,500	8,000	33,000	4,000		28,500			2,539
2024-09-06	V	DBG	0.405	0.425	0.395	0.42	0.01	142,601	91	0.41	0.415	79,293	5,500	41,000	13,000	500		2,500			161
2024-09-05	V	DBG	0.39	0.42	0.385	0.385	-0.005	108,710	71	0.385	0.41	60,005	25,500	16,500	1,500	2,400		2,000			205
2024-09-04	V	DBG	0.37	0.395	0.355	0.395	0.025	203,231	94	0.38	0.395	116,200	46,000	21,500	2,000	900	10,000	5,500			672
2024-09-03	V	DBG	0.37	0.38	0.36	0.36	-0.005	318,735	127	0.36	0.375	222,551	50,500	1,960	13,500		10,000	18,000			1,686
2024-08-30	V	DBG	0.39	0.41	0.365	0.365	-0.065	377,533	139	0.365	0.38	227,800	60,000	8,000	28,000	500	500	50,500			1,893
2024-08-29	V	DBG	0.425	0.43	0.395	0.43	-0.005	351,700	146	0.41	0.435	169,000	65,500	83,000	11,500	3,000	7,500	12,000			200
2024-08-28	V	DBG	0.4275	0.44	0.4275	0.435	0.01	211,500	44	0.425	0.435	78,151	22,500	25,000	56,000	300		28,500			460
2024-08-27	V	DBG	0.415	0.425	0.405	0.425	0.01	303,516	98	0.415	0.43	147,573	36,000	21,000	6,500		80,500	11,360			300
2024-08-26	V	DBG	0.395	0.45	0.395	0.415	0.02	168,000	51	0.41	0.425	119,195	1,500	36,500	1,000	100		9,500			5
2024-08-23	V	DBG	0.385	0.40	0.385	0.40	0.015	59,761	33	0.39	0.40	24,050	8,500		3,500			22,000			1,711
2024-08-22	V	DBG	0.40	0.40	0.365	0.385	-0.015	70,075	33	0.38	0.40	46,324	11,500	6,500		500		4,500			281
2024-08-21	V	DBG	0.40	0.40	0.39	0.40		12,060	12	0.39	0.40	8,800	500		2,000	690					70
2024-08-20	V	DBG	0.39	0.41	0.39	0.40	0.015	134,937	75	0.39	0.41	95,287	18,500		1,000	1,100	500	18,000			250
2024-08-19	V	DBG	0.395	0.40	0.385	0.385	-0.015	77,753	29	0.38	0.39	64,555					12,000	500			698
2024-08-16	V	DBG	0.40	0.40	0.38	0.40		159,056	74	0.37	0.40	139,445	10,270		1,000	100		7,000			1,072
2024-08-15	V	DBG	0.415	0.415	0.395	0.395	-0.01	65,413	53	0.395	0.40	51,373	6,500		2,500		1,500	1,500			1,638
2024-08-14	V	DBG	0.41	0.415	0.40	0.405	-0.005	24,674	22	0.405	0.41	13,000	500		8,500	250	500	1,348			357
2024-08-13	V	DBG	0.41	0.42	0.41	0.41	-0.02	15,223	25	0.40	0.42	13,609						500			1,114
2024-08-12	V	DBG	0.46	0.46	0.43	0.43	-0.015	104,895	62	0.43	0.445	81,234	1,500	7,000	1,000	500	1,000	11,000			1,100
2024-08-09	V	DBG	0.42	0.455	0.41	0.445	0.025	121,483	62	0.42	0.46	104,191	6,608	500		1,000	500	8,000			684
2024-08-08	V	DBG	0.40	0.42	0.37	0.42	0.025	90,633	63	0.395	0.42	69,125	6,500	10,000	1,000	1,319	500	500			1,689
2024-08-07	V	DBG	0.395	0.40	0.385	0.395	0.015	43,129	42	0.385	0.40	18,332	3,500	2,500	8,000	4,002	2,500	2,000			1,550
2024-08-06	V	DBG	0.40	0.415	0.3625	0.38	-0.05	184,997	112	0.38	0.415	134,137	14,000	23,500	500	1,500	6,000	3,500			1,295
2024-08-02	V	DBG	0.44	0.46	0.38	0.43	-0.01	422,704	171	0.43	0.47	278,071	48,500	43,000	35,500	3,400		12,000			1,824
2024-08-01	V	DBG	0.45	0.45	0.415	0.44	-0.01	379,643	190	0.43	0.44	253,046	37,000	1,000	39,000	765	4,000	37,000			6,476
2024-07-31	V	DBG	0.36	0.49	0.34	0.45	0.11	633,232	291	0.44	0.45	423,353	41,500	39,800	30,000	6,700	7,500	77,000			5,819
2024-07-30	V	DBG	0.385	0.39	0.34	0.34	0.01	329,156	132	0.335	0.355	217,167	29,500	50,500	4,000	300	2,000	24,500			989
2024-07-29	V	DBG	0.335	0.35	0.325	0.33	-0.01	97,724	77	0.33	0.35	49,753	26,500		14,500		1,500	3,400			1,388
2024-07-26	V	DBG	0.375	0.375	0.325	0.34	-0.01	304,352	211	0.325	0.365	174,746	48,000	25,619	19,000	2,050	10,000	22,500			2,037
2024-07-25	V	DBG	0.37	0.40	0.325	0.35	-0.005	355,459	183	0.34	0.35	212,101	35,386	16,400	15,500	10,100	2,000	62,000			908
2024-07-24	V	DBG	0.35	0.375	0.345	0.355	0.005	132,346	93	0.355	0.39	94,085	10,000	6,000	4,000		5,000	13,000			261
2024-07-23	V	DBG	0.365	0.365	0.34	0.355	0.005	419,978	163	0.345	0.365	297,411	36,000	3,500	34,000	102	8,000	40,000			715
2024-07-22	V	DBG	0.35	0.36	0.33	0.35	0.01	388,338	153	0.335	0.37	259,150	45,000	30,500	25,500		2,000	25,000			1,048
2024-07-19	V	DBG	0.345	0.35	0.325	0.33	-0.005	102,243	65	0.33	0.37	39,700	19,500		10,500	488	10,000	21,000			1,055
2024-07-18	V	DBG	0.32	0.34	0.31	0.34	0.02	385,833	193	0.33	0.35	222,316	65,000	23,680	35,500		2,500	36,000			482
2024-07-17	V	DBG	0.31	0.325	0.305	0.32		385,110	154	0.31	0.35	256,832	57,770	13,500	24,000	142	4,000	26,500			1,564
2024-07-16	V	DBG	0.315	0.32	0.31	0.32		158,114	91	0.31	0.325	54,553	30,553		63,500	437	500	4,500			3,374