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 (%)
Apr 30, 2024 0.0650 0.0650 0.0650 0.0650 22,000 -0.01(-7.14%)
Apr 26, 2024 0.0700 0 +0.00(+0.00%)
Apr 25, 2024 0.0700 0.0700 0.0700 0.0700 12,000 +0.01(+16.67%)
Apr 24, 2024 0.0600 0.0600 0.0600 0.0600 310,000 -0.01(-7.69%)
Apr 23, 2024 0.0650 0.0650 0.0600 0.0650 327,000 +0.00(+0.00%)
Apr 19, 2024 0.0650 0 -0.01(-7.14%)
Apr 17, 2024 0.0700 0 -0.01(-12.50%)
Apr 16, 2024 0.0750 0.0800 0.0750 0.0800 367,019 +0.01(+6.67%)
Apr 15, 2024 0.0800 0.0800 0.0750 0.0750 425,000 -0.01(-6.25%)
Apr 12, 2024 0.0800 0.0800 0.0800 0.0800 55,000 +0.01(+6.67%)
Apr 11, 2024 0.0750 0.0750 0.0750 0.0750 75,000 +0.00(+0.00%)
Apr 10, 2024 0.0700 0.0750 0.0700 0.0750 60,000 +0.00(+7.14%)
Apr 09, 2024 0.0750 0.0750 0.0700 0.0700 66,000 -0.00(-6.67%)
Apr 08, 2024 0.0800 0.0800 0.0750 0.0750 229,000 -0.01(-6.25%)
Apr 05, 2024 0.0800 0.0800 0.0800 0.0800 100,000 +0.00(+0.00%)
Apr 04, 2024 0.0800 0.0800 0.0800 0.0800 11,000 -0.01(-15.79%)
Apr 03, 2024 0.0750 0.0950 0.0750 0.0950 204,170 +0.02(+35.71%)
Apr 02, 2024 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Apr 01, 2024 0.0650 0.0700 0.0650 0.0700 53,000 +0.00(+0.00%)
Mar 27, 2024 0.0700 0 -0.00(-6.67%)
Mar 26, 2024 0.0700 0.0750 0.0700 0.0750 182,500 +0.00(+7.14%)
Mar 22, 2024 0.0700 0 +0.00(+0.00%)
Mar 21, 2024 0.0650 0.0700 0.0650 0.0700 177,000 +0.00(+0.00%)
Mar 20, 2024 0.0700 0.0700 0.0700 0.0700 145,000 +0.00(+0.00%)
Mar 19, 2024 0.0700 0.0700 0.0700 0.0700 142,000 +0.00(+0.00%)
Mar 18, 2024 0.0700 0.0700 0.0700 0.0700 58,500 +0.00(+0.00%)
Mar 15, 2024 0.0700 0.0700 0.0700 0.0700 193,000 +0.00(+0.00%)
Mar 14, 2024 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Mar 13, 2024 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Mar 12, 2024 0.0700 0.0700 0.0600 0.0700 259,200 +0.01(+7.69%)
Mar 11, 2024 0.0650 0.0650 0.0650 0.0650 57,000 +0.00(+0.00%)
Mar 08, 2024 0.0600 0.0650 0.0600 0.0650 107,000 +0.01(+8.33%)
Mar 05, 2024 0.0600 0 +0.00(+0.00%)
Mar 04, 2024 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Mar 01, 2024 0.0600 0.0600 0.0550 0.0600 75,000 -0.01(-7.69%)
Feb 29, 2024 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Feb 27, 2024 0.0650 0 +0.01(+8.33%)
Feb 26, 2024 0.0600 0.0600 0.0600 0.0600 435,000 +0.00(+0.00%)
Feb 21, 2024 0.0600 0 +0.00(+0.00%)
Feb 20, 2024 0.0550 0.0600 0.0550 0.0600 66,000 +0.00(+0.00%)
Feb 16, 2024 0.0600 0 +0.00(+0.00%)
Feb 15, 2024 0.0550 0.0600 0.0550 0.0600 381,000 +0.00(+9.09%)
Feb 14, 2024 0.0550 0.0550 0.0550 0.0550 50,008 +0.00(+0.00%)
Feb 13, 2024 0.0500 0.0550 0.0500 0.0550 83,000 +0.00(+10.00%)
Feb 12, 2024 0.0550 0.0550 0.0500 0.0500 776,000 -0.00(-9.09%)
Feb 09, 2024 0.0500 0.0550 0.0500 0.0550 806,000 +0.00(+10.00%)
Feb 07, 2024 0.0500 0 -0.01(-16.67%)
Feb 06, 2024 0.0550 0.0600 0.0550 0.0600 32,199 +0.00(+9.09%)
Feb 05, 2024 0.0600 0.0600 0.0500 0.0550 123,000 +0.00(+0.00%)
Feb 02, 2024 0.0500 0.0550 0.0450 0.0550 639,000 +0.00(+10.00%)
Feb 01, 2024 0.0500 0.0550 0.0500 0.0500 507,000 +0.01(+11.11%)
Jan 31, 2024 0.0350 0.0450 0.0350 0.0450 632,000 +0.01(+28.57%)
Jan 30, 2024 0.0350 0.0350 0.0350 0.0350 75,000 +0.00(+0.00%)
Jan 26, 2024 0.0350 0 +0.00(+0.00%)
Jan 25, 2024 0.0350 0.0350 0.0350 0.0350 562,000 +0.00(+0.00%)
Jan 24, 2024 0.0350 0.0350 0.0350 0.0350 20,000 -0.00(-12.50%)
Jan 17, 2024 0.0400 0 +0.00(+14.29%)
Jan 16, 2024 0.0400 0.0400 0.0350 0.0350 109,000 -0.00(-12.50%)
Jan 12, 2024 0.0400 0 +0.00(+0.00%)
Jan 11, 2024 0.0400 0.0400 0.0400 0.0400 29,000 +0.00(+0.00%)
Jan 10, 2024 0.0450 0.0450 0.0400 0.0400 63,000 -0.00(-11.11%)
Jan 04, 2024 0.0450 500 +0.00(+0.00%)
Jan 03, 2024 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+12.50%)
Dec 28, 2023 0.0400 650 +0.00(+0.00%)
Dec 27, 2023 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Dec 22, 2023 0.0400 0 +0.00(+0.00%)
Dec 20, 2023 0.0400 0 -0.00(-11.11%)
Dec 15, 2023 0.0450 0 +0.00(+0.00%)
Dec 14, 2023 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Dec 13, 2023 0.0400 0.0400 0.0400 0.0400 221,000 +0.00(+0.00%)
Dec 12, 2023 0.0450 0.0450 0.0400 0.0400 626,571 -0.00(-11.11%)
Dec 11, 2023 0.0450 0.0450 0.0450 0.0450 24,444 -0.01(-10.00%)
Dec 08, 2023 0.0550 0.0550 0.0500 0.0500 196,000 -0.01(-16.67%)
Dec 04, 2023 0.0600 0 +0.00(+0.00%)
Dec 01, 2023 0.0550 0.0650 0.0550 0.0600 216,100 +0.01(+20.00%)
Nov 30, 2023 0.0450 0.0600 0.0450 0.0500 499,000 +0.01(+25.00%)
Nov 29, 2023 0.0450 0.0450 0.0400 0.0400 94,400 -0.00(-11.11%)
Nov 28, 2023 0.0450 0.0450 0.0450 0.0450 31,800 +0.00(+0.00%)
Nov 27, 2023 0.0400 0.0450 0.0400 0.0450 117,000 +0.00(+12.50%)
Nov 24, 2023 0.0400 0.0400 0.0400 0.0400 85,018 +0.00(+0.00%)
Nov 23, 2023 0.0350 0.0400 0.0350 0.0400 47,714 +0.00(+14.29%)
Nov 22, 2023 0.0350 0.0400 0.0350 0.0350 235,200 -0.00(-12.50%)
Nov 21, 2023 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Nov 20, 2023 0.0450 0.0450 0.0400 0.0400 166,500 -0.00(-11.11%)
Nov 17, 2023 0.0450 0.0450 0.0450 0.0450 18,000 +0.00(+12.50%)
Nov 10, 2023 0.0400 0 +0.00(+0.00%)
Nov 08, 2023 0.0400 71 +0.00(+0.00%)
Nov 06, 2023 0.0400 885 +0.00(+0.00%)
Nov 02, 2023 0.0400 0 +0.00(+0.00%)
Oct 26, 2023 0.0400 0 +0.00(+0.00%)
Oct 25, 2023 0.0450 0.0500 0.0350 0.0400 216,279 +0.00(+14.29%)
Oct 24, 2023 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Oct 18, 2023 0.0350 0 -0.00(-12.50%)
Oct 17, 2023 0.0400 0.0450 0.0400 0.0400 107,887 +0.00(+0.00%)
Oct 16, 2023 0.0400 0.0400 0.0400 0.0400 500,000 +0.00(+14.29%)
Oct 13, 2023 0.0350 0.0350 0.0350 0.0350 120,000 +0.00(+0.00%)
Oct 12, 2023 0.0350 0.0350 0.0350 0.0350 134,747 +0.00(+0.00%)
Oct 11, 2023 0.0350 0.0350 0.0350 0.0350 108,285 +0.00(+0.00%)
Oct 10, 2023 0.0350 0.0350 0.0350 0.0350 52,100 +0.00(+0.00%)
Oct 06, 2023 0.0350 0 +0.00(+0.00%)
Oct 05, 2023 0.0350 0.0350 0.0350 0.0350 260,000 +0.01(+16.67%)
Oct 02, 2023 0.0300 0 -0.01(-14.29%)
Sep 26, 2023 0.0350 0 -0.00(-12.50%)
Sep 25, 2023 0.0400 0.0400 0.0400 0.0400 123,710 -0.00(-11.11%)
Sep 15, 2023 0.0450 0 +0.00(+12.50%)
Sep 14, 2023 0.0400 0.0400 0.0400 0.0400 272,000 +0.00(+14.29%)
Sep 13, 2023 0.0400 0.0450 0.0350 0.0350 387,000 +0.01(+16.67%)
Sep 12, 2023 0.0300 0.0300 0.0300 0.0300 1,057 -0.01(-25.00%)
Sep 08, 2023 0.0400 0 +0.00(+0.00%)
Sep 05, 2023 0.0400 0 +0.00(+0.00%)
Sep 01, 2023 0.0400 0 +0.00(+0.00%)
Aug 29, 2023 0.0400 0 +0.00(+14.29%)
Aug 28, 2023 0.0350 0.0350 0.0350 0.0350 241,499 -0.00(-12.50%)
Aug 25, 2023 0.0400 0.0400 0.0400 0.0400 194,000 +0.00(+0.00%)
Aug 24, 2023 0.0400 0.0400 0.0400 0.0400 112,000 -0.00(-11.11%)
Aug 23, 2023 0.0450 0.0450 0.0450 0.0450 42,000 +0.00(+0.00%)
Aug 22, 2023 0.0400 0.0450 0.0400 0.0450 205,000 +0.00(+0.00%)
Aug 18, 2023 0.0450 0 -0.01(-18.18%)
Aug 16, 2023 0.0550 0 +0.00(+10.00%)
Aug 10, 2023 0.0500 0 +0.01(+11.11%)
Aug 08, 2023 0.0450 0 -0.01(-10.00%)
Aug 04, 2023 0.0500 0 -0.01(-16.67%)
Aug 01, 2023 0.0600 0 +0.00(+0.00%)
Jul 28, 2023 0.0600 0 +0.00(+0.00%)
Jul 25, 2023 0.0600 2 +0.00(+9.09%)
Jul 20, 2023 0.0550 0 +0.00(+10.00%)
Jul 19, 2023 0.0500 0.0500 0.0500 0.0500 1,818 -0.00(-9.09%)
Jul 18, 2023 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Jul 17, 2023 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+10.00%)
Jul 14, 2023 0.0500 0.0500 0.0500 0.0500 111,000 +0.00(+0.00%)
Jul 12, 2023 0.0500 6 -0.01(-16.67%)
Jul 07, 2023 0.0600 0 +0.01(+20.00%)
Jul 06, 2023 0.0550 0.0550 0.0500 0.0500 298,000 -0.00(-9.09%)
Jul 05, 2023 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Jun 28, 2023 0.0550 0 -0.00(-8.33%)
Jun 27, 2023 0.0600 0.0600 0.0600 0.0600 34,000 -0.01(-7.69%)
Jun 23, 2023 0.0650 0 +0.00(+0.00%)
Jun 16, 2023 0.0650 0 +0.00(+0.00%)
Jun 15, 2023 0.0600 0.0650 0.0600 0.0650 164,000 +0.00(+0.00%)
Jun 14, 2023 0.0700 0.0700 0.0650 0.0650 170,000 -0.01(-7.14%)
Jun 13, 2023 0.0600 0.0700 0.0600 0.0700 440,000 +0.01(+16.67%)
Jun 12, 2023 0.0600 0.0600 0.0600 0.0600 94,691 +0.00(+9.09%)
Jun 08, 2023 0.0550 0 +0.00(+0.00%)
Jun 07, 2023 0.0550 0.0550 0.0550 0.0550 47,931 -0.00(-8.33%)
Jun 05, 2023 0.0600 0 +0.00(+9.09%)
Jun 02, 2023 0.0600 0.0600 0.0550 0.0550 203,000 -0.00(-8.33%)
May 31, 2023 0.0600 0 -0.02(-25.00%)
May 29, 2023 0.0800 0 +0.01(+14.29%)
May 26, 2023 0.0750 0.0800 0.0650 0.0700 414,000 -0.01(-12.50%)
May 25, 2023 0.0550 0.0800 0.0550 0.0800 1,409,833 +0.03(+45.45%)
May 19, 2023 0.0550 0 +0.00(+10.00%)
May 18, 2023 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
May 17, 2023 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+10.00%)
May 16, 2023 0.0550 0.0550 0.0500 0.0500 130,000 -0.01(-16.67%)
May 15, 2023 0.0600 0.0600 0.0600 0.0600 23,000 +0.00(+0.00%)
May 12, 2023 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-7.69%)
May 11, 2023 0.0700 0.0700 0.0650 0.0650 103,000 -0.01(-13.33%)
May 10, 2023 0.0700 0.0750 0.0700 0.0750 34,000 +0.00(+0.00%)
May 09, 2023 0.0650 0.0800 0.0650 0.0750 290,900 +0.01(+25.00%)
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.