Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Divergent Energy Services Corp. (DVG.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.0050

0.0000

(0.00%)

At close: 10:38AM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0050	0.0050	0.0050	0.0050	0.0050	88,000
02 May 2024	0.0100	0.0100	0.0050	0.0050	0.0050	446,000
01 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	44,000
30 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
29 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	8,500
26 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
25 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
24 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
23 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
19 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
18 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
17 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
16 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	9,000
15 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
11 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
10 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,550
09 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
05 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,001
04 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
03 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
02 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
01 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,000
28 Mar 2024	0.0050	0.0100	0.0050	0.0100	0.0100	189,000
27 Mar 2024	0.0050	0.0100	0.0050	0.0100	0.0100	11,000
26 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
25 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
22 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
21 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
20 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
19 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
18 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
15 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	71,000
14 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
13 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
12 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
11 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
08 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
07 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
06 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	67,133
05 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
04 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
01 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
29 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
28 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
27 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
26 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	24,000
23 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
21 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,000
20 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
16 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
15 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
14 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
13 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	33,488
12 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
09 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
07 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
05 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
02 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
01 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
31 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
30 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	68,900
29 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	9,000
26 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
25 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
24 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
23 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	8,000
19 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
18 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
17 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	59,000
16 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	139,838
12 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	169,850
11 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
10 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
09 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
05 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
04 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
03 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
02 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
29 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
28 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
27 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	80,000
22 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	31,000
21 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	14,000
20 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	562,000
19 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
18 Dec 2023	0.0150	0.0200	0.0150	0.0200	0.0200	97,000
15 Dec 2023	0.0100	0.0150	0.0100	0.0150	0.0150	66,000
14 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	43,000
13 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	93,200
12 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
11 Dec 2023	0.0150	0.0150	0.0100	0.0100	0.0100	8,333
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,740.11+303.62(+0.60%)

Meet one of the UK’s largest unknown start-ups

Divergent Energy Services Corp. (DVG.V)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,740.11
+303.62(+0.60%)