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 (%)
Oct 31, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 28, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Oct 25, 2019 0.1500 0.1500 0.1450 0.1500 32,708 +0.01(+7.14%)
Oct 24, 2019 0.1300 0.1400 0.1300 0.1400 121,070 +0.03(+21.74%)
Oct 23, 2019 0.1200 0.1200 0.1150 0.1150 34,050 -0.01(-8.00%)
Oct 22, 2019 0.1200 0.1250 0.1200 0.1250 10,300 +0.00(+0.00%)
Oct 21, 2019 0.1300 0.1300 0.1250 0.1250 24,047 -0.01(-3.85%)
Oct 18, 2019 0.1350 0.1350 0.1300 0.1300 37,500 +0.00(+0.00%)
Oct 16, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Oct 15, 2019 0.1350 0.1400 0.1300 0.1350 41,114 +0.00(+0.00%)
Oct 11, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Oct 10, 2019 0.1400 0.1400 0.1400 0.1400 25,000 -0.00(-3.45%)
Oct 09, 2019 0.1300 0.1450 0.1250 0.1450 63,500 +0.02(+16.00%)
Oct 08, 2019 0.1300 0.1300 0.1250 0.1250 21,628 -0.01(-7.41%)
Oct 07, 2019 0.1350 0.1350 0.1350 0.1350 6,500 +0.01(+3.85%)
Oct 04, 2019 0.1350 0.1350 0.1300 0.1300 90,500 -0.01(-3.70%)
Oct 03, 2019 0.1300 0.1350 0.1300 0.1350 55,357 +0.00(+0.00%)
Oct 02, 2019 0.1350 0.1350 0.1350 0.1350 2,000 +0.01(+3.85%)
Oct 01, 2019 0.1350 0.1350 0.1300 0.1300 9,000 -0.01(-3.70%)
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%)
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.