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 (%)
Jul 31, 2019 0.1650 0.1900 0.1600 0.1850 86,000 +0.01(+8.82%)
Jul 30, 2019 0.1750 0.1750 0.1700 0.1700 22,000 +0.00(+0.00%)
Jul 29, 2019 0.1750 0.1750 0.1700 0.1700 18,000 -0.00(-2.86%)
Jul 26, 2019 0.1700 0.1750 0.1700 0.1750 48,049 +0.00(+0.00%)
Jul 25, 2019 0.1750 0.1800 0.1700 0.1750 41,000 +0.00(+0.00%)
Jul 24, 2019 0.1800 0.1800 0.1750 0.1750 26,400 -0.01(-5.41%)
Jul 23, 2019 0.1850 0.1850 0.1850 0.1850 1,000 +0.01(+8.82%)
Jul 22, 2019 0.1750 0.1750 0.1700 0.1700 28,500 -0.01(-5.56%)
Jul 19, 2019 0.1850 0.1850 0.1750 0.1800 32,500 +0.00(+0.00%)
Jul 18, 2019 0.1850 0.1850 0.1800 0.1800 15,000 +0.01(+2.86%)
Jul 17, 2019 0.1800 0.1850 0.1750 0.1750 88,999 +0.00(+0.00%)
Jul 16, 2019 0.1850 0.1850 0.1750 0.1750 92,000 +0.00(+0.00%)
Jul 15, 2019 0.1800 0.1850 0.1750 0.1750 83,999 -0.01(-5.41%)
Jul 12, 2019 0.1850 0.1950 0.1800 0.1850 92,500 +0.00(+0.00%)
Jul 11, 2019 0.1800 0.1900 0.1800 0.1850 30,050 +0.01(+2.78%)
Jul 10, 2019 0.1700 0.1800 0.1650 0.1800 152,500 +0.01(+5.88%)
Jul 09, 2019 0.1700 0.1700 0.1650 0.1700 108,884 +0.01(+6.25%)
Jul 08, 2019 0.1500 0.1600 0.1500 0.1600 39,000 +0.01(+6.67%)
Jul 05, 2019 0.1500 0.1500 0.1450 0.1500 150,000 +0.00(+0.00%)
Jul 04, 2019 0.1450 0.1500 0.1400 0.1500 71,000 +0.00(+0.00%)
Jul 03, 2019 0.1500 0.1500 0.1500 0.1500 60,000 +0.00(+0.00%)
Jul 02, 2019 0.1500 0.1500 0.1500 0.1500 16,500 +0.00(+0.00%)
Jun 28, 2019 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jun 27, 2019 0.1500 0.1500 0.1450 0.1450 7,000 -0.01(-3.33%)
Jun 25, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 24, 2019 0.1500 0.1500 0.1500 0.1500 55,000 +0.00(+0.00%)
Jun 21, 2019 0.1600 0.1600 0.1450 0.1500 189,500 -0.02(-9.09%)
Jun 14, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 07, 2019 0.1650 0.1650 0.1650 0.1650 1,250 +0.01(+3.13%)
Jun 06, 2019 0.1700 0.1700 0.1600 0.1600 14,000 -0.02(-11.11%)
Jun 05, 2019 0.1650 0.1800 0.1650 0.1800 5,500 +0.01(+5.88%)
Jun 04, 2019 0.1700 0.1700 0.1700 0.1700 5,000 +0.01(+3.03%)
Jun 03, 2019 0.1650 0.1800 0.1650 0.1650 52,600 +0.01(+6.45%)
May 31, 2019 0.1600 0.1650 0.1550 0.1550 182,000 -0.01(-6.06%)
May 29, 2019 0.1650 0.1650 0.1650 0 +0.02(+13.79%)
May 28, 2019 0.1650 0.1650 0.1400 0.1450 76,000 -0.02(-12.12%)
May 27, 2019 0.1800 0.1800 0.1650 0.1650 46,000 +0.01(+6.45%)
May 24, 2019 0.1750 0.1750 0.1550 0.1550 75,000 -0.02(-13.89%)
May 23, 2019 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
May 22, 2019 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
May 21, 2019 0.1900 0.1900 0.1800 0.1800 20,999 -0.01(-5.26%)
May 17, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 16, 2019 0.1850 0.1900 0.1800 0.1900 15,000 +0.01(+2.70%)
May 15, 2019 0.1900 0.1900 0.1850 0.1850 18,000 -0.01(-2.63%)
May 14, 2019 0.2050 0.2050 0.1750 0.1900 121,500 -0.01(-7.32%)
May 13, 2019 0.2050 0.2050 0.2050 0.2050 6,000 -0.01(-2.38%)
May 09, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 08, 2019 0.2100 0.2100 0.2100 0.2100 2,000 +0.01(+5.00%)
May 06, 2019 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
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.