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 (OP: DAUGF )

0.0487 -0.0104 (-17.60%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 24, 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 (%)
Apr 30, 2021 0.1457 0.1457 0.1457 0.1457 12,000 +0.01(+8.73%)
Apr 29, 2021 0.1340 0.1340 0.1340 0.1340 7,533 -0.02(-11.14%)
Apr 28, 2021 0.1508 0.1508 0.1508 0.1508 7,533 +0.01(+4.79%)
Apr 27, 2021 0.1499 0.1499 0.1439 0.1439 9,943 -0.00(-2.51%)
Apr 26, 2021 0.1477 0.1477 0.1476 0.1476 3,000 -0.00(-3.21%)
Apr 22, 2021 0.1525 0.1525 0.1525 0 +0.00(+2.62%)
Apr 21, 2021 0.1310 0.1486 0.1310 0.1486 22,140 +0.01(+9.83%)
Apr 20, 2021 0.1353 0.1353 0.1353 0.1353 1,000 -0.00(-1.38%)
Apr 19, 2021 0.1335 0.1399 0.1335 0.1372 9,700 +0.01(+5.54%)
Apr 13, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 08, 2021 0.1300 0.1300 0.1300 0 +0.00(+2.28%)
Apr 06, 2021 0.1271 0.1271 0.1271 0 -0.00(-0.94%)
Apr 05, 2021 0.1283 0.1283 0.1283 0.1283 1,555 +0.01(+4.56%)
Mar 30, 2021 0.1227 0.1227 0.1227 0 +0.00(+0.00%)
Mar 26, 2021 0.1227 0.1227 0.1227 0 -0.01(-3.92%)
Mar 25, 2021 0.1277 0.1277 0.1277 0.1277 11,063 +0.00(+2.74%)
Mar 22, 2021 0.1243 0.1243 0.1243 0 +0.00(+3.58%)
Mar 19, 2021 0.1200 0.1200 0.1200 23 +0.00(+0.00%)
Mar 17, 2021 0.1200 0.1200 0.1200 0 -0.01(-6.32%)
Mar 15, 2021 0.1281 0.1281 0.1281 0 -0.01(-5.46%)
Mar 11, 2021 0.1355 0.1355 0.1355 0 +0.00(+1.04%)
Mar 10, 2021 0.1267 0.1341 0.1267 0.1341 1,150 +0.01(+4.03%)
Mar 09, 2021 0.1151 0.1294 0.1151 0.1289 4,580 +0.00(+2.46%)
Mar 08, 2021 0.1258 0.1258 0.1258 0.1258 4,612 +0.00(+4.05%)
Mar 05, 2021 0.1209 0.1209 0.1209 0.1209 11,800 -0.00(-2.97%)
Mar 03, 2021 0.1246 0.1246 0.1246 0 -0.01(-7.08%)
Mar 02, 2021 0.1341 0.1363 0.1341 0.1341 3,000 +0.00(+1.28%)
Mar 01, 2021 0.1324 0.1324 0.1324 30 +0.00(+0.00%)
Feb 26, 2021 0.1350 0.1350 0.1324 0.1324 38,600 -0.02(-10.60%)
Feb 25, 2021 0.1481 0.1481 0.1481 0.1481 3,290 +0.02(+18.96%)
Feb 19, 2021 0.1245 0.1245 0.1245 0 -0.01(-4.16%)
Feb 18, 2021 0.1299 0.1305 0.1299 0.1299 11,417 -0.00(-0.76%)
Feb 17, 2021 0.1309 0.1309 0.1309 0.1309 100 -0.02(-13.31%)
Feb 16, 2021 0.1510 0.1510 0.1510 0.1510 150 +0.01(+3.99%)
Feb 12, 2021 0.1452 0.1452 0.1452 0.1452 2,600 +0.01(+10.00%)
Feb 10, 2021 0.1320 0.1320 0.1320 0 -0.00(-1.05%)
Feb 09, 2021 0.1334 0.1334 0.1334 0.1334 1,469 -0.00(-1.62%)
Feb 08, 2021 0.1356 0.1356 0.1356 30 +0.00(+0.00%)
Feb 05, 2021 0.1356 0.1356 0.1356 0.1356 2,000 +0.01(+3.91%)
Feb 01, 2021 0.1305 0.1305 0.1305 0 -0.00(-2.03%)
Jan 29, 2021 0.1319 0.1332 0.1319 0.1332 900 +0.01(+4.88%)
Jan 28, 2021 0.1185 0.1274 0.1185 0.1270 22,224 +0.01(+6.19%)
Jan 25, 2021 0.1196 0.1196 0.1196 0 -0.00(-0.33%)
Jan 22, 2021 0.1200 0.1200 0.1200 0.1200 2,400 +0.00(+3.00%)
Jan 20, 2021 0.1165 0.1165 0.1165 0 -0.01(-6.80%)
Jan 19, 2021 0.1250 0.1250 0.1250 0.1250 100 +0.00(+0.00%)
Jan 14, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jan 12, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jan 11, 2021 0.1245 0.1250 0.1245 0.1250 2,313 -0.02(-11.60%)
Jan 08, 2021 0.1376 0.1414 0.1376 0.1414 700 -0.01(-8.42%)
Jan 07, 2021 0.1544 0.1544 0.1544 0.1544 123 +0.00(+1.31%)
Jan 06, 2021 0.1524 0.1524 0.1524 72 +0.00(+0.00%)
Jan 05, 2021 0.1524 0.1524 0.1524 0.1524 183 -0.00(-0.13%)
Jan 04, 2021 0.1526 0.1526 0.1443 0.1526 30,183 +0.03(+23.56%)
Dec 30, 2020 0.1235 0.1235 0.1235 0 +0.00(+2.49%)
Dec 29, 2020 0.1205 0.1205 0.1205 0.1205 100 +0.00(+3.34%)
Dec 23, 2020 0.1166 0.1166 0.1166 0 +0.00(+1.92%)
Dec 22, 2020 0.1144 0.1144 0.1144 0.1144 1,113 -0.01(-5.69%)
Dec 16, 2020 0.1213 0.1213 0.1213 0 -0.01(-7.40%)
Dec 14, 2020 0.1310 0.1310 0.1310 0 +0.01(+9.81%)
Dec 11, 2020 0.1225 0.1225 0.1193 0.1193 900 -0.00(-2.85%)
Dec 10, 2020 0.1228 0.1228 0.1228 0.1228 3,934 +0.01(+4.87%)
Dec 09, 2020 0.1200 0.1200 0.1171 0.1171 510 -0.01(-5.94%)
Dec 08, 2020 0.1325 0.1325 0.1245 0.1245 5,856 -0.01(-3.94%)
Dec 07, 2020 0.1296 0.1364 0.1296 0.1296 312 -0.01(-6.02%)
Dec 04, 2020 0.1209 0.1379 0.1209 0.1379 17,700 +0.02(+13.78%)
Dec 03, 2020 0.1173 0.1212 0.1173 0.1212 2,245 -0.02(-13.43%)
Nov 11, 2020 0.1400 0.1400 0.1400 0 +0.02(+20.69%)
Nov 05, 2020 0.1160 0.1160 0.1160 0 +0.01(+10.90%)
Nov 04, 2020 0.1046 0.1046 0.1046 0.1046 2,393 +0.01(+16.61%)
Oct 29, 2020 0.0897 0.0897 0.0897 0 -0.01(-10.30%)
Oct 28, 2020 0.1000 0.1000 0.1000 0.1000 3,300 +0.00(+0.00%)
Oct 27, 2020 0.1000 0.1000 0.1000 0.1000 25,000 -0.00(-4.76%)
Oct 22, 2020 0.1050 0.1050 0.1050 0 -0.01(-9.25%)
Oct 21, 2020 0.1157 0.1157 0.1157 0.1157 25,000 -0.03(-20.75%)
Oct 13, 2020 0.1460 0.1460 0.1460 0 -0.02(-9.88%)
Oct 12, 2020 0.1620 0.1620 0.1620 0.1620 1,000 +0.05(+39.66%)
Oct 08, 2020 0.1160 0.1160 0.1160 0 -0.01(-4.21%)
Oct 07, 2020 0.1165 0.1211 0.1165 0.1211 20,000 +0.00(+3.50%)
Oct 05, 2020 0.1170 0.1170 0.1170 0 -0.01(-4.72%)
Oct 02, 2020 0.1228 0.1228 0.1228 0.1228 2,000 +0.01(+9.06%)
Oct 01, 2020 0.1200 0.1200 0.1126 0.1126 600 +0.00(+0.00%)
Sep 23, 2020 0.1126 0.1126 0.1126 0 -0.02(-16.59%)
Sep 17, 2020 0.1350 0.1350 0.1350 0 -0.00(-2.46%)
Sep 15, 2020 0.1384 0.1384 0.1384 0 +0.00(+1.39%)
Sep 14, 2020 0.1280 0.1365 0.1280 0.1365 16,800 -0.01(-4.28%)
Sep 11, 2020 0.1426 0.1426 0.1426 0.1426 300 -0.01(-5.19%)
Sep 10, 2020 0.1504 0.1504 0.1504 0.1504 8,800 -0.02(-13.06%)
Sep 09, 2020 0.1730 0.1730 0.1730 0.1730 11,200 +0.01(+7.92%)
Sep 08, 2020 0.1571 0.1603 0.1571 0.1603 7,889 -0.01(-5.76%)
Sep 04, 2020 0.1701 0.1701 0.1701 0.1701 2,000 -0.01(-3.24%)
Sep 03, 2020 0.1688 0.1795 0.1688 0.1758 25,111 -0.01(-4.97%)
Sep 01, 2020 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Aug 31, 2020 0.2159 0.2159 0.1900 0.1900 12,428 -0.01(-6.82%)
Aug 28, 2020 0.2039 0.2039 0.2039 0.2039 2,000 -0.01(-2.90%)
Aug 25, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.05%)
Aug 24, 2020 0.2099 0.2099 0.2099 0.2099 3,000 +0.00(+1.21%)
Aug 20, 2020 0.2074 0.2074 0.2074 0 -0.01(-3.85%)
Aug 19, 2020 0.2157 0.2157 0.2157 0.2157 2,050 -0.00(-0.42%)
Aug 18, 2020 0.2332 0.2332 0.2166 0.2166 7,106 -0.01(-2.43%)
Aug 17, 2020 0.2150 0.2220 0.2127 0.2220 21,007 -0.01(-3.48%)
Aug 13, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 12, 2020 0.2282 0.2300 0.2282 0.2300 17,000 -0.00(-0.43%)
Aug 10, 2020 0.2310 0.2310 0.2310 0 -0.00(-1.66%)
Aug 07, 2020 0.2230 0.2349 0.2200 0.2349 36,800 -0.01(-3.61%)
Aug 06, 2020 0.2400 0.2437 0.2400 0.2437 23,500 +0.01(+4.15%)
Aug 04, 2020 0.2340 0.2340 0.2340 0 -0.01(-5.26%)
Aug 03, 2020 0.2470 0.2470 0.2470 0.2470 2,000 -0.00(-1.83%)
Jul 31, 2020 0.2360 0.2550 0.2360 0.2516 30,000 +0.02(+10.79%)
Jul 30, 2020 0.2061 0.2287 0.1992 0.2271 23,000 +0.02(+9.87%)
Jul 29, 2020 0.2067 0.2067 0.2067 0.2067 25,000 -0.00(-0.96%)
Jul 28, 2020 0.2150 0.2150 0.2000 0.2087 116,199 -0.00(-2.20%)
Jul 27, 2020 0.2100 0.2149 0.2050 0.2134 61,646 +0.01(+5.02%)
Jul 24, 2020 0.2090 0.2090 0.2010 0.2032 51,600 +0.03(+19.53%)
Jul 14, 2020 0.1700 0.1700 0.1700 0 -0.01(-3.95%)
Jul 13, 2020 0.1809 0.1809 0.1770 0.1770 1,625 +0.02(+15.31%)
Jul 10, 2020 0.1535 0.1535 0.1535 0.1535 10,000 -0.01(-4.06%)
Jul 09, 2020 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.57%)
Jul 08, 2020 0.1633 0.1633 0.1591 0.1591 5,571 -0.00(-0.56%)
Jul 07, 2020 0.1600 0.1600 0.1600 0.1600 9,000 +0.00(+1.59%)
Jul 06, 2020 0.1575 0.1575 0.1575 0.1575 2,650 +0.01(+8.62%)
Jul 02, 2020 0.1450 0.1450 0.1450 0.1450 100 +0.02(+20.83%)
Jun 30, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 29, 2020 0.1200 0.1200 0.1200 0.1200 9,500 -0.01(-7.69%)
Jun 25, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 15, 2020 0.1300 0.1300 0.1300 0 -0.00(-2.77%)
Jun 12, 2020 0.1337 0.1337 0.1337 0.1337 2,500 -0.01(-5.78%)
Jun 11, 2020 0.1419 0.1419 0.1419 50 +0.00(+0.00%)
Jun 09, 2020 0.1419 0.1419 0.1419 0 -0.01(-3.80%)
Jun 08, 2020 0.1517 0.1517 0.1475 0.1475 4,647 +0.00(+0.34%)
Jun 05, 2020 0.1470 0.1470 0.1470 0.1470 100 -0.00(-1.54%)
Jun 04, 2020 0.1481 0.1517 0.1481 0.1493 3,439 +0.02(+13.97%)
Jun 03, 2020 0.1355 0.1355 0.1310 0.1310 90,000 +0.00(+1.16%)
Jun 01, 2020 0.1295 0.1295 0.1295 0 -0.01(-4.92%)
May 29, 2020 0.1362 0.1362 0.1362 0.1362 200 +0.03(+23.82%)
May 27, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 26, 2020 0.1100 0.1100 0.1100 0.1100 450 +0.01(+15.79%)
May 20, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 19, 2020 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
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.