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 -0.0050 (-7.69%)
Streaming Delayed Price Updated: 1:17 PM EDT, Apr 24, 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 (%)
Jul 31, 2020 0.3250 0.3250 0.3250 0 +0.03(+10.17%)
Jul 30, 2020 0.2900 0.3050 0.2800 0.2950 252,700 +0.01(+1.72%)
Jul 29, 2020 0.2800 0.3000 0.2800 0.2900 484,597 +0.01(+5.45%)
Jul 28, 2020 0.2850 0.2850 0.2700 0.2750 163,407 -0.01(-1.79%)
Jul 27, 2020 0.2850 0.2850 0.2700 0.2800 789,005 +0.01(+3.70%)
Jul 24, 2020 0.2600 0.2750 0.2400 0.2700 361,200 +0.02(+5.88%)
Jul 23, 2020 0.2600 0.2650 0.2500 0.2550 385,400 +0.01(+2.00%)
Jul 22, 2020 0.2500 0.2600 0.2450 0.2500 263,000 +0.01(+4.17%)
Jul 21, 2020 0.2400 0.2550 0.2350 0.2400 300,786 +0.01(+2.13%)
Jul 20, 2020 0.2400 0.2400 0.2300 0.2350 85,000 -0.01(-2.08%)
Jul 17, 2020 0.2400 0.2400 0.2300 0.2400 265,600 +0.01(+2.13%)
Jul 16, 2020 0.2400 0.2400 0.2300 0.2350 169,000 +0.01(+6.82%)
Jul 15, 2020 0.2350 0.2350 0.2150 0.2200 148,844 -0.01(-4.35%)
Jul 14, 2020 0.2300 0.2350 0.2250 0.2300 82,845 +0.00(+0.00%)
Jul 13, 2020 0.2500 0.2500 0.2200 0.2300 689,200 +0.02(+6.98%)
Jul 10, 2020 0.2050 0.2200 0.2050 0.2150 369,345 +0.01(+7.50%)
Jul 09, 2020 0.2200 0.2200 0.1950 0.2000 165,450 -0.02(-9.09%)
Jul 08, 2020 0.2250 0.2350 0.2150 0.2200 207,017 -0.01(-2.22%)
Jul 07, 2020 0.2200 0.2250 0.2100 0.2250 119,500 +0.01(+2.27%)
Jul 06, 2020 0.2200 0.2250 0.2100 0.2200 158,650 +0.01(+2.33%)
Jul 03, 2020 0.2000 0.2150 0.1900 0.2150 286,428 +0.01(+2.38%)
Jul 02, 2020 0.1850 0.2100 0.1850 0.2100 423,183 +0.03(+16.67%)
Jun 30, 2020 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jun 29, 2020 0.1700 0.1750 0.1700 0.1750 63,345 +0.00(+0.00%)
Jun 26, 2020 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+0.00%)
Jun 25, 2020 0.1750 0.1750 0.1750 0.1750 8,000 +0.00(+0.00%)
Jun 24, 2020 0.1750 0.1800 0.1750 0.1750 97,000 -0.01(-2.78%)
Jun 23, 2020 0.1800 0.1800 0.1650 0.1800 139,202 +0.01(+2.86%)
Jun 22, 2020 0.1800 0.1800 0.1750 0.1750 50,000 -0.01(-5.41%)
Jun 19, 2020 0.1850 0.1850 0.1850 0.1850 18,000 +0.00(+0.00%)
Jun 18, 2020 0.1800 0.1850 0.1800 0.1850 17,027 +0.01(+5.71%)
Jun 17, 2020 0.1750 0.1750 0.1600 0.1750 60,100 -0.01(-2.78%)
Jun 16, 2020 0.1800 0.1850 0.1800 0.1800 61,734 +0.00(+0.00%)
Jun 15, 2020 0.1800 0.1900 0.1600 0.1800 450,121 +0.00(+0.00%)
Jun 12, 2020 0.1800 0.1800 0.1700 0.1800 51,000 +0.01(+5.88%)
Jun 11, 2020 0.1800 0.1800 0.1650 0.1700 124,000 -0.01(-8.11%)
Jun 10, 2020 0.1900 0.1900 0.1750 0.1850 122,600 -0.01(-5.13%)
Jun 09, 2020 0.2000 0.2000 0.1800 0.1950 116,000 -0.01(-2.50%)
Jun 08, 2020 0.1950 0.2050 0.1950 0.2000 130,485 -0.02(-9.09%)
Jun 05, 2020 0.2200 0.2200 0.1900 0.2200 464,570 +0.02(+7.32%)
Jun 04, 2020 0.2200 0.2200 0.1900 0.2050 230,127 -0.06(-21.15%)
Jun 03, 2020 0.2000 0.2600 0.1700 0.2600 733,047 +0.05(+23.81%)
Jun 02, 2020 0.1950 0.2100 0.1850 0.2100 183,925 +0.01(+5.00%)
Jun 01, 2020 0.2000 0.2000 0.1850 0.2000 68,426 +0.01(+2.56%)
May 29, 2020 0.2000 0.2000 0.1750 0.1950 491,208 -0.01(-2.50%)
May 28, 2020 0.1500 0.2200 0.1500 0.2000 473,317 +0.06(+37.93%)
May 27, 2020 0.1400 0.1500 0.1400 0.1450 293,400 +0.00(+0.00%)
May 26, 2020 0.1450 0.1500 0.1450 0.1450 142,000 +0.00(+0.00%)
May 22, 2020 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
May 21, 2020 0.1450 0.1450 0.1350 0.1400 163,069 +0.00(+0.00%)
May 20, 2020 0.1450 0.1500 0.1350 0.1400 317,166 -0.00(-3.45%)
May 19, 2020 0.1250 0.1450 0.1250 0.1450 452,190 +0.00(+0.00%)
May 15, 2020 0.1450 0.1450 0.1450 0 +0.04(+45.00%)
May 14, 2020 0.1050 0.1050 0.1000 0.1000 117,000 +0.00(+0.00%)
May 13, 2020 0.1050 0.1050 0.1000 0.1000 75,000 -0.01(-9.09%)
May 12, 2020 0.1000 0.1100 0.1000 0.1100 138,415 +0.01(+4.76%)
May 11, 2020 0.1050 0.1050 0.1050 0.1050 22,500 +0.00(+5.00%)
May 08, 2020 0.1050 0.1050 0.1000 0.1000 68,000 -0.00(-4.76%)
May 07, 2020 0.1050 0.1050 0.1050 45 +0.00(+0.00%)
May 06, 2020 0.1000 0.1050 0.1000 0.1050 10,269 +0.00(+5.00%)
May 05, 2020 0.1000 0.1050 0.1000 0.1000 108,000 +0.01(+5.26%)
May 04, 2020 0.1050 0.1050 0.0950 0.0950 228,500 -0.01(-5.00%)
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.