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 (%)
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%)
Aug 01, 2019 0.1850 0.1850 0.1850 0.1850 9,500 +0.00(+0.00%)
Jul 31, 2019 0.1650 0.1900 0.1600 0.1850 86,000 +0.01(+8.82%)
Jul 30, 2019 0.1750 0.1750 0.1700 0.1700 22,000 +0.00(+0.00%)
Jul 29, 2019 0.1750 0.1750 0.1700 0.1700 18,000 -0.00(-2.86%)
Jul 26, 2019 0.1700 0.1750 0.1700 0.1750 48,049 +0.00(+0.00%)
Jul 25, 2019 0.1750 0.1800 0.1700 0.1750 41,000 +0.00(+0.00%)
Jul 24, 2019 0.1800 0.1800 0.1750 0.1750 26,400 -0.01(-5.41%)
Jul 23, 2019 0.1850 0.1850 0.1850 0.1850 1,000 +0.01(+8.82%)
Jul 22, 2019 0.1750 0.1750 0.1700 0.1700 28,500 -0.01(-5.56%)
Jul 19, 2019 0.1850 0.1850 0.1750 0.1800 32,500 +0.00(+0.00%)
Jul 18, 2019 0.1850 0.1850 0.1800 0.1800 15,000 +0.01(+2.86%)
Jul 17, 2019 0.1800 0.1850 0.1750 0.1750 88,999 +0.00(+0.00%)
Jul 16, 2019 0.1850 0.1850 0.1750 0.1750 92,000 +0.00(+0.00%)
Jul 15, 2019 0.1800 0.1850 0.1750 0.1750 83,999 -0.01(-5.41%)
Jul 12, 2019 0.1850 0.1950 0.1800 0.1850 92,500 +0.00(+0.00%)
Jul 11, 2019 0.1800 0.1900 0.1800 0.1850 30,050 +0.01(+2.78%)
Jul 10, 2019 0.1700 0.1800 0.1650 0.1800 152,500 +0.01(+5.88%)
Jul 09, 2019 0.1700 0.1700 0.1650 0.1700 108,884 +0.01(+6.25%)
Jul 08, 2019 0.1500 0.1600 0.1500 0.1600 39,000 +0.01(+6.67%)
Jul 05, 2019 0.1500 0.1500 0.1450 0.1500 150,000 +0.00(+0.00%)
Jul 04, 2019 0.1450 0.1500 0.1400 0.1500 71,000 +0.00(+0.00%)
Jul 03, 2019 0.1500 0.1500 0.1500 0.1500 60,000 +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.