Desert Gold Ventures Inc (TSV: DAU )

0.1600 CAD +0.0100 (+6.67%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2020 0.1500 0.1600 0.1450 0.1600 432,000 +0.01(+6.67%)
Sep 23, 2020 0.1650 0.1700 0.1450 0.1500 826,891 -0.02(-11.76%)
Sep 22, 2020 0.1750 0.1750 0.1700 0.1700 41,000 +0.00(+0.00%)
Sep 21, 2020 0.1800 0.1800 0.1700 0.1700 150,500 -0.01(-5.56%)
Sep 18, 2020 0.1800 0.1800 0.1750 0.1800 223,500 +0.01(+2.86%)
Sep 17, 2020 0.1850 0.1850 0.1750 0.1750 104,200 -0.01(-5.41%)
Sep 16, 2020 0.1850 0.1900 0.1850 0.1850 312,133 +0.01(+2.78%)
Sep 15, 2020 0.1750 0.1850 0.1750 0.1800 225,944 +0.01(+5.88%)
Sep 14, 2020 0.1850 0.1900 0.1700 0.1700 513,860 -0.02(-12.82%)
Sep 11, 2020 0.1900 0.1950 0.1850 0.1950 289,205 +0.01(+2.63%)
Sep 10, 2020 0.2100 0.2100 0.1900 0.1900 141,192 -0.01(-5.00%)
Sep 09, 2020 0.2000 0.2250 0.2000 0.2000 325,105 -0.01(-6.98%)
Sep 08, 2020 0.2250 0.2300 0.2100 0.2150 108,713 -0.01(-4.44%)
Sep 04, 2020 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Sep 03, 2020 0.2350 0.2350 0.2250 0.2300 86,000 -0.00(-2.13%)
Sep 02, 2020 0.2450 0.2450 0.2350 0.2350 180,000 -0.01(-2.08%)
Sep 01, 2020 0.2500 0.2500 0.2350 0.2400 195,702 -0.01(-2.04%)
Aug 31, 2020 0.2900 0.2900 0.2400 0.2450 298,650 -0.02(-7.55%)
Aug 28, 2020 0.2600 0.2700 0.2550 0.2650 167,998 +0.01(+3.92%)
Aug 27, 2020 0.2650 0.2700 0.2500 0.2550 45,328 -0.01(-3.77%)
Aug 26, 2020 0.2650 0.2650 0.2650 0.2650 1,000 -0.01(-1.85%)
Aug 25, 2020 0.2800 0.2800 0.2650 0.2700 63,613 +0.00(+0.00%)
Aug 24, 2020 0.3000 0.3000 0.2700 0.2700 128,444 -0.01(-3.57%)
Aug 21, 2020 0.2800 0.2900 0.2800 0.2800 747,500 +0.00(+0.00%)
Aug 20, 2020 0.2850 0.2850 0.2750 0.2800 75,054 +0.00(+0.00%)
Aug 19, 2020 0.2800 0.2850 0.2800 0.2800 103,500 +0.00(+0.00%)
Aug 18, 2020 0.3050 0.3050 0.2800 0.2800 246,180 -0.02(-6.67%)
Aug 17, 2020 0.2900 0.3000 0.2850 0.3000 320,000 +0.02(+5.26%)
Aug 14, 2020 0.2850 0.2850 0.2700 0.2850 152,384 +0.00(+1.79%)
Aug 13, 2020 0.3000 0.3000 0.2800 0.2800 234,319 -0.00(-1.75%)
Aug 12, 2020 0.2950 0.3000 0.2850 0.2850 126,527 -0.01(-1.72%)
Aug 11, 2020 0.3050 0.3050 0.2800 0.2900 194,061 -0.03(-7.94%)
Aug 10, 2020 0.3000 0.3150 0.2900 0.3150 262,280 -0.01(-1.56%)
Aug 07, 2020 0.3300 0.3300 0.2850 0.3200 388,021 +0.00(+0.00%)
Aug 06, 2020 0.3250 0.3250 0.3050 0.3200 98,877 +0.00(+0.00%)
Aug 05, 2020 0.3300 0.3300 0.3100 0.3200 406,771 +0.00(+0.00%)
Aug 04, 2020 0.3300 0.3300 0.3100 0.3200 532,440 -0.01(-1.54%)
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%)
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.