Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Desert Gold Ventures Inc (TSV: DAU )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 12:21 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.1200 0.1200 0.1200 0.1200 59,500 -0.01(-4.00%)
Mar 30, 2022 0.1150 0.1250 0.1100 0.1250 233,900 +0.01(+4.17%)
Mar 29, 2022 0.1150 0.1200 0.1150 0.1200 109,500 +0.00(+0.00%)
Mar 28, 2022 0.1250 0.1250 0.1200 0.1200 89,000 -0.01(-4.00%)
Mar 25, 2022 0.1300 0.1300 0.1250 0.1250 291,400 -0.01(-3.85%)
Mar 24, 2022 0.1350 0.1350 0.1300 0.1300 8,000 +0.01(+4.00%)
Mar 23, 2022 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Mar 22, 2022 0.1300 0.1300 0.1250 0.1250 37,434 -0.01(-3.85%)
Mar 21, 2022 0.1300 0.1300 0.1300 0.1300 24,500 +0.01(+4.00%)
Mar 18, 2022 0.1300 0.1300 0.1250 0.1250 16,500 +0.00(+0.00%)
Mar 17, 2022 0.1250 0.1250 0.1250 0.1250 19,000 +0.01(+4.17%)
Mar 16, 2022 0.1250 0.1250 0.1200 0.1200 35,418 +0.00(+0.00%)
Mar 15, 2022 0.1200 0.1200 0.1200 0.1200 8,100 +0.00(+0.00%)
Mar 14, 2022 0.1300 0.1300 0.1150 0.1200 224,000 -0.01(-7.69%)
Mar 11, 2022 0.1300 0.1300 0.1300 0.1300 32,857 -0.01(-3.70%)
Mar 10, 2022 0.1400 0.1400 0.1350 0.1350 58,500 -0.01(-3.57%)
Mar 09, 2022 0.1400 0.1400 0.1400 0.1400 32,000 +0.00(+0.00%)
Mar 08, 2022 0.1350 0.1400 0.1350 0.1400 85,300 +0.01(+7.69%)
Mar 07, 2022 0.1300 0.1300 0.1300 0.1300 18,000 +0.00(+0.00%)
Mar 04, 2022 0.1300 0.1300 0.1250 0.1300 16,928 -0.01(-3.70%)
Mar 03, 2022 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Mar 01, 2022 0.1350 0 +0.01(+3.85%)
Feb 25, 2022 0.1300 0 -0.02(-13.33%)
Feb 24, 2022 0.1400 0.1500 0.1350 0.1500 82,500 +0.00(+0.00%)
Feb 23, 2022 0.1250 0.1500 0.1250 0.1500 54,428 +0.02(+20.00%)
Feb 22, 2022 0.1250 0.1250 0.1250 0.1250 12,500 +0.00(+0.00%)
Feb 18, 2022 0.1250 0 -0.01(-3.85%)
Feb 16, 2022 0.1300 0 -0.01(-3.70%)
Feb 15, 2022 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Feb 14, 2022 0.1350 0.1350 0.1350 0.1350 3,523 +0.01(+3.85%)
Feb 11, 2022 0.1300 0.1300 0.1300 0.1300 2,000 -0.01(-3.70%)
Feb 10, 2022 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Feb 09, 2022 0.1350 0.1350 0.1350 0.1350 20,500 +0.01(+3.85%)
Feb 08, 2022 0.1400 0.1400 0.1300 0.1300 58,000 -0.01(-10.34%)
Feb 02, 2022 0.1400 0.1450 0.1400 0.1450 37,500 +0.00(+3.57%)
Feb 01, 2022 0.1400 0.1400 0.1400 0.1400 27,000 +0.01(+3.70%)
Jan 28, 2022 0.1350 0 -0.01(-6.90%)
Jan 27, 2022 0.1500 0.1500 0.1400 0.1450 37,500 -0.01(-3.33%)
Jan 26, 2022 0.1550 0.1550 0.1450 0.1500 223,500 +0.00(+0.00%)
Jan 25, 2022 0.1300 0.1550 0.1300 0.1500 575,000 +0.02(+15.38%)
Jan 24, 2022 0.1450 0.1450 0.1300 0.1300 104,800 -0.01(-7.14%)
Jan 21, 2022 0.1500 0.1500 0.1400 0.1400 21,000 -0.01(-6.67%)
Jan 20, 2022 0.1500 0.1500 0.1400 0.1500 35,000 +0.00(+0.00%)
Jan 19, 2022 0.1450 0.1500 0.1400 0.1500 560,224 +0.01(+7.14%)
Jan 18, 2022 0.1400 0.1400 0.1400 0.1400 74,220 +0.00(+0.00%)
Jan 17, 2022 0.1450 0.1450 0.1400 0.1400 73,752 -0.00(-3.45%)
Jan 14, 2022 0.1450 0.1450 0.1450 0.1450 2,000 +0.00(+3.57%)
Jan 13, 2022 0.1400 0.1400 0.1400 0.1400 24,000 +0.00(+0.00%)
Jan 12, 2022 0.1400 0.1400 0.1400 0.1400 9,000 +0.01(+3.70%)
Jan 11, 2022 0.1350 0.1350 0.1350 0.1350 6,000 +0.01(+3.85%)
Jan 10, 2022 0.1300 0.1350 0.1300 0.1300 92,500 -0.01(-7.14%)
Jan 06, 2022 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jan 05, 2022 0.1400 0.1400 0.1350 0.1350 20,000 -0.01(-3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.