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
Last 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 (%)
Jun 30, 2021 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Jun 29, 2021 0.1750 0.1750 0.1700 0.1700 9,333 +0.00(+0.00%)
Jun 28, 2021 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Jun 25, 2021 0.1750 0.1750 0.1700 0.1700 14,077 +0.00(+0.00%)
Jun 24, 2021 0.1700 0.1700 0.1700 0.1700 10,000 -0.00(-2.86%)
Jun 23, 2021 0.1750 0.1750 0.1700 0.1750 60,484 +0.01(+6.06%)
Jun 22, 2021 0.1600 0.1650 0.1600 0.1650 29,500 +0.01(+6.45%)
Jun 21, 2021 0.1550 0.1600 0.1550 0.1550 62,000 -0.01(-3.13%)
Jun 18, 2021 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Jun 17, 2021 0.1750 0.1750 0.1600 0.1600 165,000 -0.01(-3.03%)
Jun 16, 2021 0.1650 0.1750 0.1650 0.1650 53,360 +0.00(+0.00%)
Jun 15, 2021 0.1750 0.1750 0.1650 0.1650 91,964 -0.01(-5.71%)
Jun 14, 2021 0.1750 0.1750 0.1750 0.1750 27,590 -0.01(-2.78%)
Jun 11, 2021 0.1800 0.1800 0.1800 0.1800 28,500 +0.01(+5.88%)
Jun 10, 2021 0.1800 0.1800 0.1700 0.1700 54,500 -0.01(-5.56%)
Jun 09, 2021 0.1850 0.1850 0.1800 0.1800 31,000 -0.01(-2.70%)
Jun 08, 2021 0.1850 0.1850 0.1850 0.1850 48,500 +0.01(+5.71%)
Jun 07, 2021 0.1800 0.1850 0.1750 0.1750 103,000 +0.00(+0.00%)
Jun 04, 2021 0.1700 0.1800 0.1700 0.1750 164,000 +0.00(+2.94%)
Jun 03, 2021 17.50 0.1750 0.1700 0.1700 3,550,000 -0.00(-2.86%)
Jun 02, 2021 0.1800 0.1800 0.1700 0.1750 41,500 -0.01(-2.78%)
Jun 01, 2021 0.1800 0.1850 0.1800 0.1800 50,095 +0.01(+2.86%)
May 31, 2021 0.1750 0.1750 0.1700 0.1750 48,033 +0.00(+0.00%)
May 28, 2021 0.1700 0.1750 0.1700 0.1750 78,142 +0.00(+2.94%)
May 27, 2021 0.1750 0.1750 0.1700 0.1700 70,500 +0.00(+0.00%)
May 26, 2021 0.1750 0.1750 0.1700 0.1700 22,957 +0.01(+3.03%)
May 25, 2021 0.1700 0.1750 0.1650 0.1650 86,571 +0.00(+0.00%)
May 21, 2021 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
May 20, 2021 0.1550 0.1600 0.1550 0.1600 20,000 +0.01(+6.67%)
May 19, 2021 0.1600 0.1600 0.1450 0.1500 268,086 -0.01(-6.25%)
May 18, 2021 0.1750 0.1750 0.1600 0.1600 45,000 +0.00(+0.00%)
May 17, 2021 0.1700 0.1700 0.1600 0.1600 34,000 -0.01(-5.88%)
May 14, 2021 0.1700 0.1700 0.1700 0.1700 12,000 +0.01(+6.25%)
May 13, 2021 0.1700 0.1700 0.1600 0.1600 9,000 -0.01(-3.03%)
May 12, 2021 0.1650 0.1650 0.1650 0.1650 40,000 -0.01(-2.94%)
May 11, 2021 0.1750 0.1750 0.1700 0.1700 9,000 +0.00(+0.00%)
May 10, 2021 0.1900 0.1900 0.1650 0.1700 78,500 -0.02(-10.53%)
May 07, 2021 0.1650 0.1950 0.1650 0.1900 252,428 +0.03(+18.75%)
May 06, 2021 0.1600 0.1600 0.1600 0.1600 20,500 +0.01(+3.23%)
May 05, 2021 0.1550 0.1600 0.1550 0.1550 136,300 +0.00(+0.00%)
May 03, 2021 0.1550 0.1550 0.1550 0 -0.02(-13.89%)
Apr 30, 2021 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Apr 29, 2021 0.1800 0.1800 0.1800 0.1800 25,000 -0.01(-2.70%)
Apr 28, 2021 0.1950 0.1950 0.1850 0.1850 19,129 +0.01(+5.71%)
Apr 27, 2021 0.1800 0.1800 0.1750 0.1750 36,000 -0.01(-5.41%)
Apr 26, 2021 0.1850 0.1850 0.1850 0.1850 15,000 +0.00(+0.00%)
Apr 23, 2021 0.1850 0.1950 0.1750 0.1850 145,500 +0.00(+0.00%)
Apr 22, 2021 0.1700 0.1850 0.1700 0.1850 65,157 +0.01(+5.71%)
Apr 21, 2021 0.1700 0.1800 0.1700 0.1750 102,207 +0.00(+0.00%)
Apr 20, 2021 0.1750 0.1750 0.1750 0.1750 13,000 +0.00(+0.00%)
Apr 19, 2021 0.1650 0.1800 0.1650 0.1750 223,000 +0.01(+6.06%)
Apr 16, 2021 0.1700 0.1700 0.1650 0.1650 11,000 +0.00(+0.00%)
Apr 15, 2021 0.1600 0.1650 0.1600 0.1650 70,154 +0.01(+6.45%)
Apr 14, 2021 0.1550 0.1550 0.1550 0.1550 2,000 +0.00(+0.00%)
Apr 13, 2021 0.1600 0.1600 0.1550 0.1550 34,000 +0.00(+0.00%)
Apr 12, 2021 0.1650 0.1650 0.1550 0.1550 49,518 -0.01(-6.06%)
Apr 08, 2021 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Apr 07, 2021 0.1550 0.1600 0.1550 0.1600 36,000 +0.01(+6.67%)
Apr 06, 2021 0.1600 0.1600 0.1500 0.1500 34,445 -0.01(-6.25%)
Apr 05, 2021 0.1600 0.1600 0.1600 0.1600 17,009 +0.01(+3.23%)
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.