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 (%)
Sep 30, 2019 0.1350 0.1350 0.1350 0.1350 21,285 +0.01(+3.85%)
Sep 27, 2019 0.1250 0.1300 0.1250 0.1300 153,500 +0.01(+4.00%)
Sep 26, 2019 0.1400 0.1400 0.1000 0.1250 459,000 -0.02(-13.79%)
Sep 25, 2019 0.1450 0.1450 0.1450 0.1450 1,714 -0.01(-3.33%)
Sep 24, 2019 0.1550 0.1550 0.1500 0.1500 61,592 -0.01(-3.23%)
Sep 23, 2019 0.1550 0.1550 0.1450 0.1550 140,057 +0.00(+0.00%)
Sep 20, 2019 0.1550 0.1550 0.1550 0.1550 25,000 +0.00(+0.00%)
Sep 19, 2019 0.1550 0.1650 0.1550 0.1550 104,500 +0.00(+0.00%)
Sep 18, 2019 0.1550 0.1550 0.1550 0.1550 3,000 +0.00(+0.00%)
Sep 17, 2019 0.1500 0.1550 0.1500 0.1550 120,001 +0.00(+0.00%)
Sep 16, 2019 0.1650 0.1650 0.1550 0.1550 108,500 -0.01(-6.06%)
Sep 13, 2019 0.1650 0.1650 0.1650 0.1650 23,071 +0.00(+0.00%)
Sep 12, 2019 0.1700 0.1700 0.1650 0.1650 5,500 -0.01(-2.94%)
Sep 11, 2019 0.1800 0.1850 0.1650 0.1700 145,250 -0.01(-5.56%)
Sep 10, 2019 0.1850 0.1850 0.1800 0.1800 6,555 +0.00(+0.00%)
Sep 09, 2019 0.1850 0.1850 0.1800 0.1800 12,000 +0.00(+0.00%)
Sep 06, 2019 0.1850 0.1850 0.1800 0.1800 17,000 +0.00(+0.00%)
Sep 05, 2019 0.1900 0.1900 0.1800 0.1800 54,500 -0.01(-5.26%)
Sep 04, 2019 0.1900 0.1900 0.1800 0.1900 113,182 +0.00(+0.00%)
Sep 03, 2019 0.1950 0.1950 0.1900 0.1900 22,504 -0.01(-2.56%)
Aug 30, 2019 0.1950 0.1950 0.1950 0 -0.01(-4.88%)
Aug 29, 2019 0.2000 0.2050 0.1800 0.2050 246,678 +0.00(+2.50%)
Aug 28, 2019 0.2250 0.2300 0.1900 0.2000 89,483 -0.03(-13.04%)
Aug 27, 2019 0.2400 0.2600 0.2300 0.2300 338,500 -0.00(-2.13%)
Aug 26, 2019 0.2300 0.2500 0.2200 0.2350 125,500 +0.00(+2.17%)
Aug 23, 2019 0.2250 0.2350 0.2200 0.2300 37,500 +0.02(+6.98%)
Aug 22, 2019 0.2300 0.2300 0.2000 0.2150 219,800 +0.01(+7.50%)
Aug 21, 2019 0.2000 0.2000 0.2000 0.2000 20,000 +0.03(+14.29%)
Aug 20, 2019 0.1700 0.1750 0.1700 0.1750 8,000 +0.00(+2.94%)
Aug 19, 2019 0.1750 0.1750 0.1700 0.1700 111,500 -0.00(-2.86%)
Aug 16, 2019 0.1750 0.1750 0.1750 0.1750 13,000 +0.00(+2.94%)
Aug 15, 2019 0.1850 0.1850 0.1700 0.1700 38,700 -0.00(-2.86%)
Aug 14, 2019 0.1850 0.1850 0.1750 0.1750 37,500 -0.01(-2.78%)
Aug 13, 2019 0.1900 0.1900 0.1800 0.1800 47,500 -0.01(-5.26%)
Aug 12, 2019 0.1950 0.1950 0.1900 0.1900 18,000 +0.00(+0.00%)
Aug 09, 2019 0.1900 0.1900 0.1900 0.1900 4,500 -0.01(-2.56%)
Aug 08, 2019 0.1900 0.1950 0.1900 0.1950 71,000 +0.00(+0.00%)
Aug 07, 2019 0.1950 0.1950 0.1950 0.1950 27,000 +0.01(+5.41%)
Aug 06, 2019 0.1900 0.1950 0.1850 0.1850 120,500 +0.00(+0.00%)
Aug 02, 2019 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Aug 01, 2019 0.1850 0.1850 0.1850 0.1850 9,500 +0.00(+0.00%)
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%)
May 03, 2019 0.2200 0.2200 0.2100 0.2100 73,400 +0.01(+2.44%)
Apr 29, 2019 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Apr 26, 2019 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Apr 25, 2019 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Apr 24, 2019 0.2150 0.2150 0.2100 0.2100 4,500 -0.01(-4.55%)
Apr 17, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 16, 2019 0.2300 0.2300 0.2200 0.2200 9,000 +0.01(+4.76%)
Apr 11, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 10, 2019 0.2100 0.2100 0.2100 0.2100 1,000 -0.01(-2.33%)
Apr 09, 2019 0.2100 0.2150 0.2100 0.2150 5,500 +0.01(+2.38%)
Apr 08, 2019 0.2100 0.2100 0.2100 0.2100 13,500 -0.01(-4.55%)
Apr 05, 2019 0.2150 0.2200 0.2100 0.2200 10,000 +0.01(+2.33%)
Apr 04, 2019 0.2100 0.2150 0.2100 0.2150 5,500 -0.01(-2.27%)
Apr 03, 2019 0.2200 0.2200 0.2200 0.2200 14,000 +0.01(+4.76%)
Apr 02, 2019 0.2200 0.2200 0.2050 0.2100 40,000 -0.01(-4.55%)
Apr 01, 2019 0.2250 0.2250 0.2150 0.2200 14,300 +0.00(+0.00%)
Mar 29, 2019 0.2350 0.2350 0.2200 0.2200 24,000 -0.01(-6.38%)
Mar 28, 2019 0.2350 0.2350 0.2300 0.2350 25,000 -0.01(-4.08%)
Mar 27, 2019 0.2450 0.2450 0.2450 0.2450 20,000 +0.01(+4.26%)
Mar 26, 2019 0.2550 0.2550 0.2150 0.2350 142,050 -0.03(-9.62%)
Mar 25, 2019 0.1950 0.2600 0.1950 0.2600 197,450 +0.08(+40.54%)
Mar 22, 2019 0.1900 0.1900 0.1850 0.1850 15,400 +0.01(+2.78%)
Mar 21, 2019 0.2000 0.2000 0.1800 0.1800 515,000 -0.02(-10.00%)
Mar 20, 2019 0.2000 0.2000 0.2000 0.2000 123,000 +0.00(+0.00%)
Mar 19, 2019 0.2000 0.2000 0.2000 0.2000 44,000 +0.00(+0.00%)
Mar 18, 2019 0.1900 0.2000 0.1900 0.2000 45,000 +0.01(+5.26%)
Mar 14, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 13, 2019 0.2000 0.2000 0.1900 0.1900 60,000 +0.00(+0.00%)
Mar 12, 2019 0.1900 0.1900 0.1900 0.1900 11,000 +0.01(+2.70%)
Mar 11, 2019 0.1800 0.1850 0.1800 0.1850 105,500 +0.01(+2.78%)
Mar 08, 2019 0.1550 0.1800 0.1550 0.1800 65,000 +0.02(+12.50%)
Mar 06, 2019 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 05, 2019 0.1750 0.1800 0.1500 0.1500 103,000 -0.03(-16.67%)
Mar 04, 2019 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Mar 01, 2019 0.1800 0.1800 0.1800 0.1800 20,000 +0.01(+5.88%)
Feb 27, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Feb 25, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 22, 2019 0.1800 0.1800 0.1800 0.1800 6,000 +0.02(+12.50%)
Feb 20, 2019 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Feb 19, 2019 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-5.26%)
Feb 08, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Feb 07, 2019 0.2100 0.2100 0.2000 0.2000 5,000 +0.03(+14.29%)
Jan 30, 2019 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jan 28, 2019 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Jan 25, 2019 0.1650 0.1650 0.1650 0.1650 3,000 -0.01(-2.94%)
Jan 24, 2019 0.1700 0.1700 0.1700 0.1700 6,000 +0.00(+0.00%)
Jan 22, 2019 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Jan 21, 2019 0.1700 0.1900 0.1700 0.1900 18,000 +0.02(+11.76%)
Jan 17, 2019 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jan 15, 2019 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Jan 14, 2019 0.2000 0.2000 0.2000 0.2000 10,000 +0.05(+33.33%)
Jan 08, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jan 07, 2019 0.1800 0.1800 0.1600 0.1600 19,500 -0.01(-8.57%)
Dec 28, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 27, 2018 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
Dec 21, 2018 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Dec 19, 2018 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Dec 18, 2018 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+0.00%)
Dec 17, 2018 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
Dec 14, 2018 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+2.94%)
Dec 13, 2018 0.1700 0.1700 0.1700 0.1700 8,500 +0.00(+0.00%)
Dec 12, 2018 0.1750 0.1750 0.1700 0.1700 23,000 +0.01(+3.03%)
Dec 10, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 07, 2018 0.1600 0.1650 0.1600 0.1650 5,500 +0.01(+3.13%)
Dec 05, 2018 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Nov 30, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Nov 28, 2018 0.1550 0.1550 0.1550 0 -0.04(-18.42%)
Nov 23, 2018 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Nov 22, 2018 0.1850 0.1850 0.1800 0.1800 10,000 -0.01(-5.26%)
Nov 21, 2018 0.1900 0.1900 0.1900 0.1900 5,000 +0.04(+22.58%)
Nov 13, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 12, 2018 0.1550 0.1550 0.1550 0.1550 5,000 -0.01(-6.06%)
Nov 08, 2018 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Nov 07, 2018 0.1550 0.1550 0.1550 0.1550 35,000 +0.00(+0.00%)
Nov 06, 2018 0.1550 0.1550 0.1550 0.1550 12,500 +0.00(+0.00%)
Nov 05, 2018 0.1600 0.1600 0.1550 0.1550 5,000 -0.01(-3.13%)
Nov 02, 2018 0.1650 0.1650 0.1550 0.1600 53,500 -0.01(-5.88%)
Oct 31, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 29, 2018 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Oct 26, 2018 0.1700 0.1700 0.1550 0.1600 78,000 -0.01(-8.57%)
Oct 25, 2018 0.1750 0.1750 0.1750 0.1750 50,000 -0.01(-2.78%)
Oct 24, 2018 0.1950 0.1950 0.1800 0.1800 18,000 -0.02(-10.00%)
Oct 23, 2018 0.2000 0.2000 0.2000 0.2000 10,000 -0.02(-9.09%)
Oct 22, 2018 0.2200 0.2200 0.2200 0.2200 4,000 +0.03(+15.79%)
Oct 17, 2018 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Oct 16, 2018 0.2200 0.2200 0.2100 0.2100 13,000 +0.02(+10.53%)
Oct 12, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 11, 2018 0.1900 0.1900 0.1900 0.1900 1,000 +0.02(+15.15%)
Oct 10, 2018 0.1700 0.1900 0.1650 0.1650 14,000 +0.01(+6.45%)
Oct 09, 2018 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.00%)
Oct 05, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Oct 04, 2018 0.1600 0.1600 0.1600 0.1600 15,000 +0.00(+0.00%)
Oct 03, 2018 0.1650 0.1650 0.1600 0.1600 51,000 +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.