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 (%)
Nov 30, 2020 0.1400 0.1400 0.1400 0.1400 25,500 +0.01(+3.70%)
Nov 27, 2020 0.1400 0.1400 0.1350 0.1350 182,500 -0.01(-3.57%)
Nov 26, 2020 0.1400 0.1450 0.1400 0.1400 668,000 +0.00(+0.00%)
Nov 25, 2020 0.1400 0.1450 0.1350 0.1400 230,000 +0.00(+0.00%)
Nov 24, 2020 0.1500 0.1500 0.1400 0.1400 194,357 -0.01(-6.67%)
Nov 23, 2020 0.1700 0.1700 0.1500 0.1500 216,400 -0.02(-11.76%)
Nov 20, 2020 0.1650 0.1700 0.1650 0.1700 50,000 +0.00(+0.00%)
Nov 19, 2020 0.1700 0.1700 0.1700 0.1700 10,142 +0.00(+0.00%)
Nov 18, 2020 0.1750 0.1750 0.1700 0.1700 94,500 +0.00(+0.00%)
Nov 17, 2020 0.1800 0.1800 0.1700 0.1700 126,500 -0.00(-2.86%)
Nov 16, 2020 0.1800 0.1800 0.1750 0.1750 144,500 +0.00(+0.00%)
Nov 13, 2020 0.1800 0.1800 0.1750 0.1750 92,587 -0.01(-2.78%)
Nov 12, 2020 0.1850 0.1850 0.1800 0.1800 117,377 -0.01(-2.70%)
Nov 11, 2020 0.1800 0.2000 0.1800 0.1850 1,862,900 +0.01(+5.71%)
Nov 10, 2020 0.1750 0.1800 0.1700 0.1750 843,018 +0.01(+6.06%)
Nov 09, 2020 0.1600 0.1700 0.1600 0.1650 507,633 +0.01(+6.45%)
Nov 06, 2020 0.1500 0.1550 0.1500 0.1550 164,500 +0.01(+6.90%)
Nov 05, 2020 0.1450 0.1500 0.1400 0.1450 167,000 +0.00(+3.57%)
Nov 04, 2020 0.1400 0.1400 0.1400 0.1400 40,000 +0.01(+3.70%)
Nov 03, 2020 0.1350 0.1350 0.1350 0.1350 31,500 +0.00(+0.00%)
Nov 02, 2020 0.1350 0.1350 0.1350 0.1350 15,000 +0.00(+0.00%)
Oct 30, 2020 0.1250 0.1400 0.1250 0.1350 153,979 +0.02(+12.50%)
Oct 29, 2020 0.1300 0.1300 0.1200 0.1200 143,570 -0.01(-7.69%)
Oct 28, 2020 0.1300 0.1350 0.1250 0.1300 804,499 +0.00(+0.00%)
Oct 27, 2020 0.1450 0.1450 0.1300 0.1300 251,500 -0.01(-7.14%)
Oct 26, 2020 0.1600 0.1600 0.1400 0.1400 1,091,200 -0.02(-12.50%)
Oct 23, 2020 0.1450 0.1600 0.1450 0.1600 313,539 +0.02(+14.29%)
Oct 22, 2020 0.1450 0.1450 0.1400 0.1400 33,500 +0.00(+0.00%)
Oct 21, 2020 0.1450 0.1450 0.1400 0.1400 146,300 +0.00(+0.00%)
Oct 20, 2020 0.1450 0.1450 0.1350 0.1400 130,800 -0.00(-3.45%)
Oct 19, 2020 0.1500 0.1500 0.1450 0.1450 95,175 -0.01(-6.45%)
Oct 16, 2020 0.1600 0.1600 0.1500 0.1550 87,500 -0.01(-3.13%)
Oct 15, 2020 0.1600 0.1600 0.1500 0.1600 96,563 +0.00(+0.00%)
Oct 14, 2020 0.1700 0.1700 0.1600 0.1600 59,500 -0.01(-5.88%)
Oct 13, 2020 0.1700 0.1850 0.1700 0.1700 168,110 +0.00(+0.00%)
Oct 09, 2020 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Oct 08, 2020 0.1550 0.1550 0.1500 0.1500 29,614 -0.01(-3.23%)
Oct 07, 2020 0.1550 0.1550 0.1550 0.1550 30,138 +0.00(+0.00%)
Oct 06, 2020 0.1600 0.1600 0.1550 0.1550 69,638 +0.00(+0.00%)
Oct 05, 2020 0.1600 0.1600 0.1550 0.1550 67,000 -0.01(-3.13%)
Oct 02, 2020 0.1600 0.1600 0.1500 0.1600 136,000 +0.01(+3.23%)
Oct 01, 2020 0.1650 0.1650 0.1500 0.1550 123,000 -0.01(-6.06%)
Sep 30, 2020 0.1700 0.1700 0.1650 0.1650 67,000 +0.00(+0.00%)
Sep 29, 2020 0.1650 0.1700 0.1650 0.1650 91,000 +0.01(+3.13%)
Sep 28, 2020 0.1600 0.1700 0.1600 0.1600 243,000 +0.00(+0.00%)
Sep 25, 2020 0.1600 0.1600 0.1550 0.1600 75,500 +0.00(+0.00%)
Sep 24, 2020 0.1500 0.1600 0.1450 0.1600 432,000 +0.01(+6.67%)
Sep 23, 2020 0.1650 0.1700 0.1450 0.1500 826,891 -0.02(-11.76%)
Sep 22, 2020 0.1750 0.1750 0.1700 0.1700 41,000 +0.00(+0.00%)
Sep 21, 2020 0.1800 0.1800 0.1700 0.1700 150,500 -0.01(-5.56%)
Sep 18, 2020 0.1800 0.1800 0.1750 0.1800 223,500 +0.01(+2.86%)
Sep 17, 2020 0.1850 0.1850 0.1750 0.1750 104,200 -0.01(-5.41%)
Sep 16, 2020 0.1850 0.1900 0.1850 0.1850 312,133 +0.01(+2.78%)
Sep 15, 2020 0.1750 0.1850 0.1750 0.1800 225,944 +0.01(+5.88%)
Sep 14, 2020 0.1850 0.1900 0.1700 0.1700 513,860 -0.02(-12.82%)
Sep 11, 2020 0.1900 0.1950 0.1850 0.1950 289,205 +0.01(+2.63%)
Sep 10, 2020 0.2100 0.2100 0.1900 0.1900 141,192 -0.01(-5.00%)
Sep 09, 2020 0.2000 0.2250 0.2000 0.2000 325,105 -0.01(-6.98%)
Sep 08, 2020 0.2250 0.2300 0.2100 0.2150 108,713 -0.01(-4.44%)
Sep 04, 2020 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Sep 03, 2020 0.2350 0.2350 0.2250 0.2300 86,000 -0.00(-2.13%)
Sep 02, 2020 0.2450 0.2450 0.2350 0.2350 180,000 -0.01(-2.08%)
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.