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 )

0.0700 +0.0100 (+16.67%)
Streaming Delayed Price Updated: 11:59 AM EDT, Apr 25, 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 (%)
Dec 31, 2020 0.1850 0.1850 0.1850 0 +0.03(+19.35%)
Dec 30, 2020 0.1600 0.1600 0.1550 0.1550 88,090 +0.00(+0.00%)
Dec 29, 2020 0.1550 0.1600 0.1550 0.1550 201,948 +0.01(+6.90%)
Dec 23, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 22, 2020 0.1500 0.1500 0.1450 0.1450 83,500 -0.01(-3.33%)
Dec 21, 2020 0.1500 0.1500 0.1450 0.1500 135,241 +0.01(+7.14%)
Dec 18, 2020 0.1500 0.1500 0.1400 0.1400 255,000 -0.01(-6.67%)
Dec 17, 2020 0.1500 0.1500 0.1500 0.1500 140,500 +0.00(+0.00%)
Dec 16, 2020 0.1600 0.1650 0.1500 0.1500 182,500 +0.00(+0.00%)
Dec 15, 2020 0.1650 0.1650 0.1450 0.1500 97,035 -0.01(-6.25%)
Dec 14, 2020 0.1500 0.1600 0.1500 0.1600 23,500 +0.01(+6.67%)
Dec 11, 2020 0.1500 0.1550 0.1450 0.1500 91,000 +0.00(+0.00%)
Dec 10, 2020 0.1500 0.1500 0.1500 0.1500 33,500 +0.00(+0.00%)
Dec 09, 2020 0.1600 0.1600 0.1500 0.1500 178,028 -0.01(-6.25%)
Dec 08, 2020 0.1650 0.1650 0.1600 0.1600 33,000 -0.01(-3.03%)
Dec 07, 2020 0.1700 0.1700 0.1650 0.1650 50,210 -0.01(-2.94%)
Dec 04, 2020 0.1550 0.1800 0.1550 0.1700 452,431 +0.02(+13.33%)
Dec 03, 2020 0.1400 0.1500 0.1400 0.1500 352,699 +0.01(+3.45%)
Dec 02, 2020 0.1500 0.1500 0.1400 0.1450 403,080 -0.01(-3.33%)
Dec 01, 2020 0.1400 0.1500 0.1400 0.1500 115,237 +0.01(+7.14%)
Nov 30, 2020 0.1400 0.1400 0.1400 0.1400 25,500 +0.01(+3.70%)
Nov 27, 2020 0.1400 0.1400 0.1350 0.1350 182,500 -0.01(-3.57%)
Nov 26, 2020 0.1400 0.1450 0.1400 0.1400 668,000 +0.00(+0.00%)
Nov 25, 2020 0.1400 0.1450 0.1350 0.1400 230,000 +0.00(+0.00%)
Nov 24, 2020 0.1500 0.1500 0.1400 0.1400 194,357 -0.01(-6.67%)
Nov 23, 2020 0.1700 0.1700 0.1500 0.1500 216,400 -0.02(-11.76%)
Nov 20, 2020 0.1650 0.1700 0.1650 0.1700 50,000 +0.00(+0.00%)
Nov 19, 2020 0.1700 0.1700 0.1700 0.1700 10,142 +0.00(+0.00%)
Nov 18, 2020 0.1750 0.1750 0.1700 0.1700 94,500 +0.00(+0.00%)
Nov 17, 2020 0.1800 0.1800 0.1700 0.1700 126,500 -0.00(-2.86%)
Nov 16, 2020 0.1800 0.1800 0.1750 0.1750 144,500 +0.00(+0.00%)
Nov 13, 2020 0.1800 0.1800 0.1750 0.1750 92,587 -0.01(-2.78%)
Nov 12, 2020 0.1850 0.1850 0.1800 0.1800 117,377 -0.01(-2.70%)
Nov 11, 2020 0.1800 0.2000 0.1800 0.1850 1,862,900 +0.01(+5.71%)
Nov 10, 2020 0.1750 0.1800 0.1700 0.1750 843,018 +0.01(+6.06%)
Nov 09, 2020 0.1600 0.1700 0.1600 0.1650 507,633 +0.01(+6.45%)
Nov 06, 2020 0.1500 0.1550 0.1500 0.1550 164,500 +0.01(+6.90%)
Nov 05, 2020 0.1450 0.1500 0.1400 0.1450 167,000 +0.00(+3.57%)
Nov 04, 2020 0.1400 0.1400 0.1400 0.1400 40,000 +0.01(+3.70%)
Nov 03, 2020 0.1350 0.1350 0.1350 0.1350 31,500 +0.00(+0.00%)
Nov 02, 2020 0.1350 0.1350 0.1350 0.1350 15,000 +0.00(+0.00%)
Oct 30, 2020 0.1250 0.1400 0.1250 0.1350 153,979 +0.02(+12.50%)
Oct 29, 2020 0.1300 0.1300 0.1200 0.1200 143,570 -0.01(-7.69%)
Oct 28, 2020 0.1300 0.1350 0.1250 0.1300 804,499 +0.00(+0.00%)
Oct 27, 2020 0.1450 0.1450 0.1300 0.1300 251,500 -0.01(-7.14%)
Oct 26, 2020 0.1600 0.1600 0.1400 0.1400 1,091,200 -0.02(-12.50%)
Oct 23, 2020 0.1450 0.1600 0.1450 0.1600 313,539 +0.02(+14.29%)
Oct 22, 2020 0.1450 0.1450 0.1400 0.1400 33,500 +0.00(+0.00%)
Oct 21, 2020 0.1450 0.1450 0.1400 0.1400 146,300 +0.00(+0.00%)
Oct 20, 2020 0.1450 0.1450 0.1350 0.1400 130,800 -0.00(-3.45%)
Oct 19, 2020 0.1500 0.1500 0.1450 0.1450 95,175 -0.01(-6.45%)
Oct 16, 2020 0.1600 0.1600 0.1500 0.1550 87,500 -0.01(-3.13%)
Oct 15, 2020 0.1600 0.1600 0.1500 0.1600 96,563 +0.00(+0.00%)
Oct 14, 2020 0.1700 0.1700 0.1600 0.1600 59,500 -0.01(-5.88%)
Oct 13, 2020 0.1700 0.1850 0.1700 0.1700 168,110 +0.00(+0.00%)
Oct 09, 2020 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Oct 08, 2020 0.1550 0.1550 0.1500 0.1500 29,614 -0.01(-3.23%)
Oct 07, 2020 0.1550 0.1550 0.1550 0.1550 30,138 +0.00(+0.00%)
Oct 06, 2020 0.1600 0.1600 0.1550 0.1550 69,638 +0.00(+0.00%)
Oct 05, 2020 0.1600 0.1600 0.1550 0.1550 67,000 -0.01(-3.13%)
Oct 02, 2020 0.1600 0.1600 0.1500 0.1600 136,000 +0.01(+3.23%)
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.