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 29, 2021 0.1900 0.1900 0.1550 0.1550 335,214 -0.02(-11.43%)
Oct 28, 2021 0.1500 0.1750 0.1500 0.1750 96,547 +0.02(+16.67%)
Oct 27, 2021 0.1400 0.1500 0.1400 0.1500 133,500 +0.01(+7.14%)
Oct 26, 2021 0.1400 0.1400 0.1400 0.1400 106,400 +0.01(+3.70%)
Oct 25, 2021 0.1450 0.1450 0.1350 0.1350 96,947 +0.00(+0.00%)
Oct 22, 2021 0.1400 0.1400 0.1350 0.1350 146,000 -0.01(-6.90%)
Oct 21, 2021 0.1350 0.1450 0.1350 0.1450 200,500 +0.01(+11.54%)
Oct 20, 2021 0.1300 0.1300 0.1250 0.1300 80,000 +0.00(+0.00%)
Oct 19, 2021 0.1350 0.1350 0.1300 0.1300 72,961 -0.01(-3.70%)
Oct 18, 2021 0.1400 0.1400 0.1350 0.1350 20,000 -0.01(-3.57%)
Oct 15, 2021 0.1350 0.1400 0.1350 0.1400 15,000 +0.00(+0.00%)
Oct 14, 2021 0.1300 0.1400 0.1300 0.1400 132,500 +0.01(+7.69%)
Oct 13, 2021 0.1150 0.1300 0.1150 0.1300 175,500 +0.01(+8.33%)
Oct 12, 2021 0.1200 0.1200 0.1200 0.1200 9,000 +0.00(+0.00%)
Oct 08, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 06, 2021 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Oct 05, 2021 0.1250 0.1300 0.1250 0.1300 17,000 +0.01(+8.33%)
Oct 04, 2021 0.1200 0.1200 0.1200 0.1200 11,000 +0.00(+0.00%)
Oct 01, 2021 0.1250 0.1250 0.1200 0.1200 74,000 -0.01(-4.00%)
Sep 30, 2021 0.1400 0.1400 0.1250 0.1250 224,500 -0.01(-3.85%)
Sep 29, 2021 0.1450 0.1450 0.1300 0.1300 84,500 -0.02(-13.33%)
Sep 28, 2021 0.1500 0.1500 0.1500 0.1500 11,214 +0.01(+3.45%)
Sep 27, 2021 0.1450 0.1450 0.1450 0.1450 24,781 +0.00(+3.57%)
Sep 24, 2021 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Sep 23, 2021 0.1400 0.1400 0.1400 0.1400 34,000 +0.00(+0.00%)
Sep 22, 2021 0.1400 0.1400 0.1400 0.1400 30,000 +0.00(+0.00%)
Sep 21, 2021 0.1400 0.1400 0.1400 0.1400 57,190 +0.00(+0.00%)
Sep 20, 2021 0.1400 0.1400 0.1400 0.1400 65,100 +0.00(+0.00%)
Sep 17, 2021 0.1400 0.1400 0.1400 0.1400 4,000 -0.00(-3.45%)
Sep 16, 2021 0.1550 0.1550 0.1450 0.1450 81,500 -0.01(-6.45%)
Sep 15, 2021 0.1550 0.1550 0.1550 0.1550 20,000 +0.00(+0.00%)
Sep 14, 2021 0.1550 0.1550 0.1550 0.1550 10,000 +0.00(+0.00%)
Sep 13, 2021 0.1500 0.1550 0.1500 0.1550 7,000 +0.01(+3.33%)
Sep 10, 2021 0.1550 0.1550 0.1500 0.1500 33,500 -0.01(-3.23%)
Sep 08, 2021 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Sep 07, 2021 0.1550 0.1600 0.1450 0.1600 16,500 +0.01(+3.23%)
Sep 03, 2021 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Sep 02, 2021 0.1700 0.1750 0.1650 0.1650 81,706 +0.00(+0.00%)
Sep 01, 2021 0.1550 0.1650 0.1550 0.1650 90,200 +0.02(+10.00%)
Aug 31, 2021 0.1400 0.1500 0.1400 0.1500 152,100 +0.01(+7.14%)
Aug 30, 2021 0.1400 0.1450 0.1400 0.1400 146,000 +0.00(+0.00%)
Aug 27, 2021 0.1400 0.1400 0.1400 0.1400 38,500 +0.00(+0.00%)
Aug 26, 2021 0.1300 0.1400 0.1300 0.1400 63,500 +0.01(+7.69%)
Aug 25, 2021 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Aug 24, 2021 0.1300 0.1300 0.1300 0.1300 30,000 +0.00(+0.00%)
Aug 23, 2021 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-3.70%)
Aug 20, 2021 0.1400 0.1400 0.1350 0.1350 30,000 -0.01(-3.57%)
Aug 19, 2021 0.1400 0.1400 0.1400 0.1400 14,000 +0.00(+0.00%)
Aug 18, 2021 0.1450 0.1450 0.1400 0.1400 10,000 -0.00(-3.45%)
Aug 16, 2021 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Aug 13, 2021 0.1350 0.1400 0.1350 0.1400 33,500 +0.01(+3.70%)
Aug 12, 2021 0.1350 0.1350 0.1350 0.1350 7,000 +0.01(+3.85%)
Aug 11, 2021 0.1350 0.1350 0.1300 0.1300 11,500 -0.01(-3.70%)
Aug 10, 2021 0.1350 0.1350 0.1250 0.1350 181,286 +0.00(+0.00%)
Aug 09, 2021 0.1500 0.1500 0.1350 0.1350 119,700 -0.02(-15.62%)
Aug 06, 2021 0.1600 0.1600 0.1600 0.1600 1,500 +0.01(+3.23%)
Aug 05, 2021 0.1550 0.1600 0.1550 0.1550 8,500 +0.01(+6.90%)
Aug 04, 2021 0.1500 0.1500 0.1450 0.1450 6,250 -0.01(-3.33%)
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.