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 (%)
Jun 30, 2022 0.0950 0 +0.00(+0.00%)
Jun 29, 2022 0.1100 0.1100 0.0950 0.0950 363,700 -0.02(-20.83%)
Jun 28, 2022 0.1200 0.1200 0.1150 0.1200 138,510 +0.00(+0.00%)
Jun 27, 2022 0.1000 0.1200 0.1000 0.1200 209,500 +0.01(+14.29%)
Jun 24, 2022 0.1050 0.1050 0.1050 0.1050 10,000 +0.01(+10.53%)
Jun 23, 2022 0.0850 0.0950 0.0850 0.0950 57,600 +0.01(+5.56%)
Jun 22, 2022 0.0950 0.0950 0.0900 0.0900 21,925 +0.00(+0.00%)
Jun 21, 2022 0.0950 0.0950 0.0900 0.0900 29,000 +0.00(+0.00%)
Jun 20, 2022 0.0900 0.0900 0.0900 0.0900 32,285 +0.00(+0.00%)
Jun 17, 2022 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Jun 14, 2022 0.0950 0 +0.00(+0.00%)
Jun 13, 2022 0.1000 0.1000 0.0950 0.0950 164,500 +0.00(+0.00%)
Jun 10, 2022 0.1050 0.1050 0.0950 0.0950 215,680 -0.01(-13.64%)
Jun 09, 2022 0.1100 0.1100 0.1100 0.1100 35,517 +0.00(+0.00%)
Jun 08, 2022 0.1100 0.1100 0.1100 0.1100 7,000 +0.01(+4.76%)
Jun 07, 2022 0.1050 0.1050 0.1050 0.1050 3,000 -0.01(-4.55%)
Jun 06, 2022 0.1100 0.1100 0.1100 0.1100 11,047 +0.00(+0.00%)
Jun 03, 2022 0.1050 0.1100 0.1050 0.1100 41,000 +0.01(+4.76%)
Jun 02, 2022 0.1100 0.1150 0.1050 0.1050 136,600 +0.00(+0.00%)
Jun 01, 2022 0.1000 0.1050 0.1000 0.1050 220,071 +0.01(+16.67%)
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%)
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.