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 )

0.0600 -0.0100 (-14.29%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 17, 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 28, 2022 0.1350 0 -0.01(-6.90%)
Jan 27, 2022 0.1500 0.1500 0.1400 0.1450 37,500 -0.01(-3.33%)
Jan 26, 2022 0.1550 0.1550 0.1450 0.1500 223,500 +0.00(+0.00%)
Jan 25, 2022 0.1300 0.1550 0.1300 0.1500 575,000 +0.02(+15.38%)
Jan 24, 2022 0.1450 0.1450 0.1300 0.1300 104,800 -0.01(-7.14%)
Jan 21, 2022 0.1500 0.1500 0.1400 0.1400 21,000 -0.01(-6.67%)
Jan 20, 2022 0.1500 0.1500 0.1400 0.1500 35,000 +0.00(+0.00%)
Jan 19, 2022 0.1450 0.1500 0.1400 0.1500 560,224 +0.01(+7.14%)
Jan 18, 2022 0.1400 0.1400 0.1400 0.1400 74,220 +0.00(+0.00%)
Jan 17, 2022 0.1450 0.1450 0.1400 0.1400 73,752 -0.00(-3.45%)
Jan 14, 2022 0.1450 0.1450 0.1450 0.1450 2,000 +0.00(+3.57%)
Jan 13, 2022 0.1400 0.1400 0.1400 0.1400 24,000 +0.00(+0.00%)
Jan 12, 2022 0.1400 0.1400 0.1400 0.1400 9,000 +0.01(+3.70%)
Jan 11, 2022 0.1350 0.1350 0.1350 0.1350 6,000 +0.01(+3.85%)
Jan 10, 2022 0.1300 0.1350 0.1300 0.1300 92,500 -0.01(-7.14%)
Jan 06, 2022 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jan 05, 2022 0.1400 0.1400 0.1350 0.1350 20,000 -0.01(-3.57%)
Jan 04, 2022 0.1450 0.1450 0.1400 0.1400 21,000 -0.00(-3.45%)
Dec 31, 2021 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Dec 30, 2021 0.1200 0.1300 0.1200 0.1300 103,000 +0.01(+8.33%)
Dec 29, 2021 0.1200 0.1250 0.1200 0.1200 365,584 +0.00(+4.35%)
Dec 23, 2021 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 22, 2021 0.1200 0.1200 0.1200 0.1200 111,600 +0.00(+0.00%)
Dec 21, 2021 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Dec 20, 2021 0.1150 0.1200 0.1150 0.1200 64,000 +0.00(+0.00%)
Dec 17, 2021 0.1200 0.1200 0.1200 0.1200 11,000 +0.00(+0.00%)
Dec 16, 2021 0.1150 0.1200 0.1150 0.1200 101,009 +0.00(+0.00%)
Dec 14, 2021 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 13, 2021 0.1250 0.1250 0.1250 0.1250 18,114 +0.00(+0.00%)
Dec 10, 2021 0.1300 0.1300 0.1250 0.1250 26,500 +0.00(+0.00%)
Dec 09, 2021 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Dec 08, 2021 0.1400 0.1400 0.1250 0.1250 62,000 +0.00(+0.00%)
Dec 07, 2021 0.1250 0.1250 0.1250 0.1250 163,400 -0.01(-7.41%)
Dec 06, 2021 0.1350 0.1350 0.1350 0.1350 3,000 -0.01(-3.57%)
Dec 03, 2021 0.1300 0.1400 0.1250 0.1400 90,000 +0.02(+16.67%)
Dec 02, 2021 0.1200 0.1200 0.1050 0.1200 291,500 +0.00(+4.35%)
Dec 01, 2021 0.1250 0.1250 0.1150 0.1150 340,300 -0.01(-11.54%)
Nov 30, 2021 0.1350 0.1350 0.1300 0.1300 176,858 +0.00(+0.00%)
Nov 29, 2021 0.1300 0.1400 0.1300 0.1300 90,500 +0.00(+0.00%)
Nov 26, 2021 0.1400 0.1400 0.1300 0.1300 256,880 -0.01(-10.34%)
Nov 25, 2021 0.1450 0.1450 0.1450 0.1450 10,000 -0.01(-3.33%)
Nov 23, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 22, 2021 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-6.25%)
Nov 18, 2021 0.1600 0.1600 0.1600 118 +0.01(+6.67%)
Nov 16, 2021 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Nov 15, 2021 0.1650 0.1650 0.1550 0.1550 35,000 +0.01(+3.33%)
Nov 12, 2021 0.1750 0.1750 0.1500 0.1500 30,071 -0.02(-14.29%)
Nov 11, 2021 0.1600 0.1750 0.1550 0.1750 35,000 +0.02(+12.90%)
Nov 10, 2021 0.1500 0.1550 111,500 +0.01(+3.33%)
Nov 09, 2021 0.1500 0.1500 0.1500 0.1500 23,500 -0.01(-3.23%)
Nov 08, 2021 0.1500 0.1550 0.1450 0.1550 68,014 +0.01(+6.90%)
Nov 05, 2021 0.1450 0.1450 0.1450 0.1450 93,000 +0.00(+0.00%)
Nov 04, 2021 0.1500 0.1500 0.1450 0.1450 238,000 -0.01(-3.33%)
Nov 03, 2021 0.1400 0.1500 0.1400 0.1500 73,000 +0.01(+7.14%)
Nov 02, 2021 0.1500 0.1500 0.1400 0.1400 132,100 -0.01(-6.67%)
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.