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 (%)
Jan 31, 2018 0.2400 0.2400 0.2400 0.2400 500 +0.01(+2.13%)
Jan 30, 2018 0.2450 0.2450 0.2350 0.2350 19,500 +0.00(+0.00%)
Jan 29, 2018 0.2500 0.2500 0.2350 0.2350 43,000 -0.02(-6.00%)
Jan 26, 2018 0.2500 0.2500 0.2500 0.2500 6,500 +0.00(+0.00%)
Jan 25, 2018 0.2500 0.2500 0.2500 0.2500 500 +0.01(+2.04%)
Jan 24, 2018 0.2500 0.2500 0.2400 0.2450 100,500 +0.00(+0.00%)
Jan 23, 2018 0.2500 0.2500 0.2350 0.2450 57,000 +0.00(+0.00%)
Jan 22, 2018 0.2550 0.2550 0.2000 0.2450 72,500 -0.01(-2.00%)
Jan 19, 2018 0.2500 0.2500 0.2500 0.2500 500 -0.01(-1.96%)
Jan 18, 2018 0.2550 0.2550 0.2550 0.2550 500 -0.01(-3.77%)
Jan 17, 2018 0.2650 0.2650 0.2650 0.2650 500 +0.02(+6.00%)
Jan 16, 2018 0.2650 0.2650 0.2350 0.2500 6,500 +0.00(+0.00%)
Jan 15, 2018 0.2650 0.2650 0.2500 0.2500 1,000 -0.01(-1.96%)
Jan 12, 2018 0.2550 0.2550 0.2550 0.2550 500 +0.00(+0.00%)
Jan 11, 2018 0.2550 0.2550 0.2550 0.2550 500 -0.01(-3.77%)
Jan 10, 2018 0.2650 0.2650 0.2650 0.2650 2,500 +0.00(+0.00%)
Jan 09, 2018 0.2650 0.2650 0.2650 0.2650 500 +0.00(+0.00%)
Jan 08, 2018 0.2650 0.2650 0.2650 0.2650 1,000 +0.00(+0.00%)
Jan 05, 2018 0.2650 0.2650 0.2650 0.2650 500 +0.00(+0.00%)
Jan 04, 2018 0.2650 0.2650 0.2650 0.2650 500 +0.03(+10.42%)
Jan 03, 2018 0.2650 0.2650 0.2400 0.2400 121,000 -0.03(-9.43%)
Jan 02, 2018 0.2650 0.2650 0.2650 0.2650 500 +0.03(+12.77%)
Dec 29, 2017 0.2350 0.2350 0.2350 0 -0.03(-11.32%)
Dec 28, 2017 0.2650 0.2650 0.2650 0.2650 500 +0.03(+12.77%)
Dec 27, 2017 0.2500 0.2500 0.2350 0.2350 3,500 -0.02(-6.00%)
Dec 21, 2017 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 20, 2017 0.2450 0.2450 0.2400 0.2400 2,908 -0.01(-4.00%)
Dec 15, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 11, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 08, 2017 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Dec 07, 2017 0.2500 0.2500 0.2500 0.2500 2,500 +0.00(+0.00%)
Dec 06, 2017 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Dec 05, 2017 0.2500 0.2500 0.2500 0.2500 500 +0.01(+2.04%)
Dec 04, 2017 0.2450 0.2450 0.2100 0.2450 9,500 +0.00(+0.00%)
Dec 01, 2017 0.2450 0.2450 0.2450 0.2450 1,000 +0.00(+0.00%)
Nov 30, 2017 0.2500 0.2500 0.2400 0.2450 12,000 +0.01(+2.08%)
Nov 29, 2017 0.2700 0.2700 0.2400 0.2400 17,000 -0.04(-14.29%)
Nov 28, 2017 0.2800 0.2800 0.2800 0.2800 3,000 +0.02(+5.66%)
Nov 27, 2017 0.2900 0.2900 0.2650 0.2650 4,500 +0.02(+6.00%)
Nov 24, 2017 0.2800 0.2800 0.2500 0.2500 4,500 -0.02(-7.41%)
Nov 23, 2017 0.2700 0.2700 0.2700 0.2700 500 +0.02(+8.00%)
Nov 22, 2017 0.2750 0.2750 0.2500 0.2500 15,000 -0.05(-16.67%)
Nov 21, 2017 0.3000 0.3000 0.3000 0.3000 6,000 +0.01(+1.69%)
Nov 20, 2017 0.2950 0.2950 0.2950 0.2950 500 +0.00(+0.00%)
Nov 17, 2017 0.2950 0.2950 0.2600 0.2950 9,500 +0.02(+7.27%)
Nov 16, 2017 0.2950 0.2950 0.2750 0.2750 6,900 -0.01(-5.17%)
Nov 15, 2017 0.2900 0.2900 0.2900 0.2900 3,600 -0.01(-3.33%)
Nov 14, 2017 0.2650 0.3000 0.2650 0.3000 17,900 +0.03(+13.21%)
Nov 07, 2017 0.2650 0.2650 0.2650 0 +0.04(+15.22%)
Nov 06, 2017 0.2500 0.2500 0.2300 0.2300 20,000 -0.01(-4.17%)
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.