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 (%)
May 31, 2022 0.0850 0.0900 0.0850 0.0900 90,000 +0.00(+0.00%)
May 30, 2022 0.0900 0.0900 0.0900 0.0900 27,000 +0.00(+0.00%)
May 27, 2022 0.0800 0.0900 0.0800 0.0900 40,226 +0.01(+12.50%)
May 26, 2022 0.0800 0.0800 0.0800 0.0800 96,000 +0.00(+0.00%)
May 24, 2022 0.0800 0 +0.00(+0.00%)
May 20, 2022 0.0800 0 +0.01(+6.67%)
May 18, 2022 0.0750 20 -0.01(-6.25%)
May 12, 2022 0.0800 0 +0.00(+0.00%)
May 11, 2022 0.0850 0.0850 0.0800 0.0800 50,000 -0.01(-5.88%)
May 10, 2022 0.0850 0.0850 0.0850 0.0850 19,676 +0.01(+6.25%)
May 09, 2022 0.0900 0.0900 0.0800 0.0800 40,000 -0.01(-11.11%)
May 06, 2022 0.0900 0.0900 0.0900 0.0900 18,020 +0.00(+0.00%)
May 05, 2022 0.0950 0.0950 0.0900 0.0900 372,280 -0.01(-5.26%)
May 04, 2022 0.1000 0.1000 0.0950 0.0950 319,500 -0.01(-5.00%)
May 03, 2022 0.1000 0.1000 0.1000 0.1000 5,003 +0.00(+0.00%)
May 02, 2022 0.1050 0.1050 0.1000 0.1000 75,000 -0.00(-4.76%)
Apr 29, 2022 0.0950 0.1050 0.0950 0.1050 15,857 +0.01(+10.53%)
Apr 28, 2022 0.0950 0.0950 0.0900 0.0950 251,001 +0.01(+5.56%)
Apr 27, 2022 0.1000 0.1000 0.0900 0.0900 9,000 -0.01(-5.26%)
Apr 26, 2022 0.0950 0.1000 0.0950 0.0950 58,000 +0.00(+0.00%)
Apr 25, 2022 0.1000 0.1000 0.0950 0.0950 227,000 -0.01(-9.52%)
Apr 20, 2022 0.1050 0 +0.00(+0.00%)
Apr 19, 2022 0.1100 0.1100 0.1050 0.1050 36,000 +0.00(+0.00%)
Apr 18, 2022 0.1050 0.1050 0.1050 0.1050 166,104 +0.00(+5.00%)
Apr 14, 2022 0.1000 0 +0.01(+5.26%)
Apr 13, 2022 0.1050 0.1050 0.0950 0.0950 315,333 -0.01(-9.52%)
Apr 12, 2022 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
Apr 11, 2022 0.1000 0.1000 0.1000 0.1000 397,105 +0.00(+0.00%)
Apr 08, 2022 0.1200 0.1200 0.1000 0.1000 1,744,000 -0.02(-16.67%)
Apr 07, 2022 0.1200 0.1200 0.1200 0.1200 34,501 -0.01(-4.00%)
Apr 06, 2022 0.1050 0.1250 0.1050 0.1250 256,300 +0.02(+19.05%)
Apr 05, 2022 0.1100 0.1100 0.1050 0.1050 255,400 -0.01(-4.55%)
Apr 04, 2022 0.1200 0.1200 0.1100 0.1100 189,500 -0.01(-8.33%)
Apr 01, 2022 0.1200 0.1200 0.1200 0.1200 56,500 +0.00(+0.00%)
Mar 31, 2022 0.1200 0.1200 0.1200 0.1200 59,500 -0.01(-4.00%)
Mar 30, 2022 0.1150 0.1250 0.1100 0.1250 233,900 +0.01(+4.17%)
Mar 29, 2022 0.1150 0.1200 0.1150 0.1200 109,500 +0.00(+0.00%)
Mar 28, 2022 0.1250 0.1250 0.1200 0.1200 89,000 -0.01(-4.00%)
Mar 25, 2022 0.1300 0.1300 0.1250 0.1250 291,400 -0.01(-3.85%)
Mar 24, 2022 0.1350 0.1350 0.1300 0.1300 8,000 +0.01(+4.00%)
Mar 23, 2022 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Mar 22, 2022 0.1300 0.1300 0.1250 0.1250 37,434 -0.01(-3.85%)
Mar 21, 2022 0.1300 0.1300 0.1300 0.1300 24,500 +0.01(+4.00%)
Mar 18, 2022 0.1300 0.1300 0.1250 0.1250 16,500 +0.00(+0.00%)
Mar 17, 2022 0.1250 0.1250 0.1250 0.1250 19,000 +0.01(+4.17%)
Mar 16, 2022 0.1250 0.1250 0.1200 0.1200 35,418 +0.00(+0.00%)
Mar 15, 2022 0.1200 0.1200 0.1200 0.1200 8,100 +0.00(+0.00%)
Mar 14, 2022 0.1300 0.1300 0.1150 0.1200 224,000 -0.01(-7.69%)
Mar 11, 2022 0.1300 0.1300 0.1300 0.1300 32,857 -0.01(-3.70%)
Mar 10, 2022 0.1400 0.1400 0.1350 0.1350 58,500 -0.01(-3.57%)
Mar 09, 2022 0.1400 0.1400 0.1400 0.1400 32,000 +0.00(+0.00%)
Mar 08, 2022 0.1350 0.1400 0.1350 0.1400 85,300 +0.01(+7.69%)
Mar 07, 2022 0.1300 0.1300 0.1300 0.1300 18,000 +0.00(+0.00%)
Mar 04, 2022 0.1300 0.1300 0.1250 0.1300 16,928 -0.01(-3.70%)
Mar 03, 2022 0.1350 0.1350 0.1350 0.1350 5,000 +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.