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 (%)
Dec 28, 2023 0.0400 650 +0.00(+0.00%)
Dec 27, 2023 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Dec 22, 2023 0.0400 0 +0.00(+0.00%)
Dec 20, 2023 0.0400 0 -0.00(-11.11%)
Dec 15, 2023 0.0450 0 +0.00(+0.00%)
Dec 14, 2023 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Dec 13, 2023 0.0400 0.0400 0.0400 0.0400 221,000 +0.00(+0.00%)
Dec 12, 2023 0.0450 0.0450 0.0400 0.0400 626,571 -0.00(-11.11%)
Dec 11, 2023 0.0450 0.0450 0.0450 0.0450 24,444 -0.01(-10.00%)
Dec 08, 2023 0.0550 0.0550 0.0500 0.0500 196,000 -0.01(-16.67%)
Dec 04, 2023 0.0600 0 +0.00(+0.00%)
Dec 01, 2023 0.0550 0.0650 0.0550 0.0600 216,100 +0.01(+20.00%)
Nov 30, 2023 0.0450 0.0600 0.0450 0.0500 499,000 +0.01(+25.00%)
Nov 29, 2023 0.0450 0.0450 0.0400 0.0400 94,400 -0.00(-11.11%)
Nov 28, 2023 0.0450 0.0450 0.0450 0.0450 31,800 +0.00(+0.00%)
Nov 27, 2023 0.0400 0.0450 0.0400 0.0450 117,000 +0.00(+12.50%)
Nov 24, 2023 0.0400 0.0400 0.0400 0.0400 85,018 +0.00(+0.00%)
Nov 23, 2023 0.0350 0.0400 0.0350 0.0400 47,714 +0.00(+14.29%)
Nov 22, 2023 0.0350 0.0400 0.0350 0.0350 235,200 -0.00(-12.50%)
Nov 21, 2023 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Nov 20, 2023 0.0450 0.0450 0.0400 0.0400 166,500 -0.00(-11.11%)
Nov 17, 2023 0.0450 0.0450 0.0450 0.0450 18,000 +0.00(+12.50%)
Nov 10, 2023 0.0400 0 +0.00(+0.00%)
Nov 08, 2023 0.0400 71 +0.00(+0.00%)
Nov 06, 2023 0.0400 885 +0.00(+0.00%)
Nov 02, 2023 0.0400 0 +0.00(+0.00%)
Oct 26, 2023 0.0400 0 +0.00(+0.00%)
Oct 25, 2023 0.0450 0.0500 0.0350 0.0400 216,279 +0.00(+14.29%)
Oct 24, 2023 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Oct 18, 2023 0.0350 0 -0.00(-12.50%)
Oct 17, 2023 0.0400 0.0450 0.0400 0.0400 107,887 +0.00(+0.00%)
Oct 16, 2023 0.0400 0.0400 0.0400 0.0400 500,000 +0.00(+14.29%)
Oct 13, 2023 0.0350 0.0350 0.0350 0.0350 120,000 +0.00(+0.00%)
Oct 12, 2023 0.0350 0.0350 0.0350 0.0350 134,747 +0.00(+0.00%)
Oct 11, 2023 0.0350 0.0350 0.0350 0.0350 108,285 +0.00(+0.00%)
Oct 10, 2023 0.0350 0.0350 0.0350 0.0350 52,100 +0.00(+0.00%)
Oct 06, 2023 0.0350 0 +0.00(+0.00%)
Oct 05, 2023 0.0350 0.0350 0.0350 0.0350 260,000 +0.01(+16.67%)
Oct 02, 2023 0.0300 0 -0.01(-14.29%)
Sep 26, 2023 0.0350 0 -0.00(-12.50%)
Sep 25, 2023 0.0400 0.0400 0.0400 0.0400 123,710 -0.00(-11.11%)
Sep 15, 2023 0.0450 0 +0.00(+12.50%)
Sep 14, 2023 0.0400 0.0400 0.0400 0.0400 272,000 +0.00(+14.29%)
Sep 13, 2023 0.0400 0.0450 0.0350 0.0350 387,000 +0.01(+16.67%)
Sep 12, 2023 0.0300 0.0300 0.0300 0.0300 1,057 -0.01(-25.00%)
Sep 08, 2023 0.0400 0 +0.00(+0.00%)
Sep 05, 2023 0.0400 0 +0.00(+0.00%)
Sep 01, 2023 0.0400 0 +0.00(+0.00%)
Aug 29, 2023 0.0400 0 +0.00(+14.29%)
Aug 28, 2023 0.0350 0.0350 0.0350 0.0350 241,499 -0.00(-12.50%)
Aug 25, 2023 0.0400 0.0400 0.0400 0.0400 194,000 +0.00(+0.00%)
Aug 24, 2023 0.0400 0.0400 0.0400 0.0400 112,000 -0.00(-11.11%)
Aug 23, 2023 0.0450 0.0450 0.0450 0.0450 42,000 +0.00(+0.00%)
Aug 22, 2023 0.0400 0.0450 0.0400 0.0450 205,000 +0.00(+0.00%)
Aug 18, 2023 0.0450 0 -0.01(-18.18%)
Aug 16, 2023 0.0550 0 +0.00(+10.00%)
Aug 10, 2023 0.0500 0 +0.01(+11.11%)
Aug 08, 2023 0.0450 0 -0.01(-10.00%)
Aug 04, 2023 0.0500 0 -0.01(-16.67%)
Aug 01, 2023 0.0600 0 +0.00(+0.00%)
Jul 28, 2023 0.0600 0 +0.00(+0.00%)
Jul 25, 2023 0.0600 2 +0.00(+9.09%)
Jul 20, 2023 0.0550 0 +0.00(+10.00%)
Jul 19, 2023 0.0500 0.0500 0.0500 0.0500 1,818 -0.00(-9.09%)
Jul 18, 2023 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Jul 17, 2023 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+10.00%)
Jul 14, 2023 0.0500 0.0500 0.0500 0.0500 111,000 +0.00(+0.00%)
Jul 12, 2023 0.0500 6 -0.01(-16.67%)
Jul 07, 2023 0.0600 0 +0.01(+20.00%)
Jul 06, 2023 0.0550 0.0550 0.0500 0.0500 298,000 -0.00(-9.09%)
Jul 05, 2023 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Jun 28, 2023 0.0550 0 -0.00(-8.33%)
Jun 27, 2023 0.0600 0.0600 0.0600 0.0600 34,000 -0.01(-7.69%)
Jun 23, 2023 0.0650 0 +0.00(+0.00%)
Jun 16, 2023 0.0650 0 +0.00(+0.00%)
Jun 15, 2023 0.0600 0.0650 0.0600 0.0650 164,000 +0.00(+0.00%)
Jun 14, 2023 0.0700 0.0700 0.0650 0.0650 170,000 -0.01(-7.14%)
Jun 13, 2023 0.0600 0.0700 0.0600 0.0700 440,000 +0.01(+16.67%)
Jun 12, 2023 0.0600 0.0600 0.0600 0.0600 94,691 +0.00(+9.09%)
Jun 08, 2023 0.0550 0 +0.00(+0.00%)
Jun 07, 2023 0.0550 0.0550 0.0550 0.0550 47,931 -0.00(-8.33%)
Jun 05, 2023 0.0600 0 +0.00(+9.09%)
Jun 02, 2023 0.0600 0.0600 0.0550 0.0550 203,000 -0.00(-8.33%)
May 31, 2023 0.0600 0 -0.02(-25.00%)
May 29, 2023 0.0800 0 +0.01(+14.29%)
May 26, 2023 0.0750 0.0800 0.0650 0.0700 414,000 -0.01(-12.50%)
May 25, 2023 0.0550 0.0800 0.0550 0.0800 1,409,833 +0.03(+45.45%)
May 19, 2023 0.0550 0 +0.00(+10.00%)
May 18, 2023 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
May 17, 2023 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+10.00%)
May 16, 2023 0.0550 0.0550 0.0500 0.0500 130,000 -0.01(-16.67%)
May 15, 2023 0.0600 0.0600 0.0600 0.0600 23,000 +0.00(+0.00%)
May 12, 2023 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-7.69%)
May 11, 2023 0.0700 0.0700 0.0650 0.0650 103,000 -0.01(-13.33%)
May 10, 2023 0.0700 0.0750 0.0700 0.0750 34,000 +0.00(+0.00%)
May 09, 2023 0.0650 0.0800 0.0650 0.0750 290,900 +0.01(+25.00%)
May 05, 2023 0.0600 0 +0.00(+9.09%)
Apr 28, 2023 0.0550 0 -0.01(-15.38%)
Apr 27, 2023 0.0500 0.0650 0.0500 0.0650 245,000 +0.01(+30.00%)
Apr 26, 2023 0.0500 0.0500 0.0500 0.0500 43,000 +0.01(+11.11%)
Apr 25, 2023 0.0450 0.0450 0.0450 0.0450 220,000 +0.00(+0.00%)
Apr 24, 2023 0.0500 0.0500 0.0450 0.0450 694,023 -0.01(-18.18%)
Apr 19, 2023 0.0550 0 +0.00(+0.00%)
Apr 18, 2023 0.0550 0.0550 0.0550 0.0550 64,000 +0.00(+0.00%)
Apr 17, 2023 0.0600 0.0600 0.0550 0.0550 53,000 -0.00(-8.33%)
Apr 13, 2023 0.0600 0 +0.00(+0.00%)
Apr 12, 2023 0.0600 0.0600 0.0600 0.0600 18,000 +0.00(+0.00%)
Apr 11, 2023 0.0600 0.0650 0.0550 0.0600 141,000 +0.00(+0.00%)
Apr 10, 2023 0.0550 0.0600 0.0550 0.0600 322,000 +0.00(+9.09%)
Apr 06, 2023 0.0550 0 +0.01(+22.22%)
Apr 05, 2023 0.0500 0.0500 0.0450 0.0450 156,000 -0.01(-18.18%)
Apr 04, 2023 0.0550 0.0550 0.0550 0.0550 29,000 +0.00(+10.00%)
Apr 03, 2023 0.0500 0.0500 0.0500 0.0500 43,001 -0.00(-9.09%)
Mar 31, 2023 0.0550 0.0550 0.0550 0.0550 124,712 +0.00(+10.00%)
Mar 30, 2023 0.0500 0.0500 0.0500 0.0500 26,000 +0.00(+0.00%)
Mar 29, 2023 0.0550 0.0550 0.0500 0.0500 36,000 -0.00(-9.09%)
Mar 28, 2023 0.0500 0.0550 0.0500 0.0550 35,000 +0.00(+10.00%)
Mar 27, 2023 0.0500 0.0500 0.0450 0.0500 79,000 +0.00(+0.00%)
Mar 24, 2023 0.0550 0.0550 0.0500 0.0500 1,276,941 +0.00(+0.00%)
Mar 23, 2023 0.0500 0.0500 0.0500 0.0500 25,000 -0.00(-9.09%)
Mar 22, 2023 0.0550 0.0550 0.0550 0.0550 14,000 +0.00(+10.00%)
Mar 21, 2023 0.0500 0.0550 0.0500 0.0500 165,500 +0.00(+0.00%)
Mar 20, 2023 0.0500 0.0500 0.0500 0.0500 11,008 -0.00(-9.09%)
Mar 17, 2023 0.0450 0.0550 0.0450 0.0550 20,000 +0.00(+0.00%)
Mar 16, 2023 0.0550 0.0550 0.0550 0.0550 49,000 +0.00(+0.00%)
Mar 15, 2023 0.0550 0.0550 0.0550 0.0550 87,000 +0.00(+0.00%)
Mar 13, 2023 0.0550 0 +0.00(+10.00%)
Mar 10, 2023 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Mar 09, 2023 0.0500 0.0500 0.0500 0.0500 91,000 -0.00(-9.09%)
Mar 08, 2023 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+10.00%)
Mar 07, 2023 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Mar 06, 2023 0.0550 0.0550 0.0500 0.0500 302,000 -0.00(-9.09%)
Mar 02, 2023 0.0550 0 +0.00(+0.00%)
Feb 28, 2023 0.0550 0 +0.00(+0.00%)
Feb 27, 2023 0.0550 0.0550 0.0500 0.0550 27,000 +0.00(+0.00%)
Feb 24, 2023 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Feb 21, 2023 0.0550 0 +0.00(+0.00%)
Feb 16, 2023 0.0550 0 +0.00(+0.00%)
Feb 13, 2023 0.0550 0 +0.00(+0.00%)
Feb 10, 2023 0.0550 0.0550 0.0550 0.0550 100,000 +0.00(+0.00%)
Feb 09, 2023 0.0550 0.0550 0.0550 0.0550 31,000 +0.00(+0.00%)
Feb 07, 2023 0.0550 0 +0.00(+0.00%)
Feb 03, 2023 0.0550 0 +0.00(+0.00%)
Feb 02, 2023 0.0550 0.0600 0.0550 0.0550 142,428 -0.00(-8.33%)
Feb 01, 2023 0.0600 0.0600 0.0600 0.0600 66,000 +0.00(+0.00%)
Jan 31, 2023 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Jan 30, 2023 0.0600 0.0650 0.0550 0.0600 149,475 +0.00(+0.00%)
Jan 27, 2023 0.0550 0.0650 0.0550 0.0600 561,000 +0.00(+9.09%)
Jan 26, 2023 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Jan 25, 2023 0.0600 0.0600 0.0550 0.0550 321,000 -0.00(-8.33%)
Jan 24, 2023 0.0600 0.0600 0.0600 0.0600 39,000 +0.00(+9.09%)
Jan 23, 2023 0.0600 0.0600 0.0550 0.0550 20,343 -0.00(-8.33%)
Jan 20, 2023 0.0600 0.0600 0.0600 0.0600 39,243 +0.00(+0.00%)
Jan 19, 2023 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jan 18, 2023 0.0600 0.0600 0.0600 0.0600 31,525 +0.00(+0.00%)
Jan 17, 2023 0.0600 0.0600 0.0600 0.0600 23,000 +0.00(+0.00%)
Jan 16, 2023 0.0650 0.0650 0.0600 0.0600 138,403 -0.01(-7.69%)
Jan 13, 2023 0.0500 0.0650 0.0500 0.0650 1,032,920 +0.01(+30.00%)
Jan 12, 2023 0.0550 0.0550 0.0500 0.0500 207,000 +0.00(+0.00%)
Jan 11, 2023 0.0550 0.0550 0.0500 0.0500 31,000 +0.00(+0.00%)
Jan 10, 2023 0.0500 0.0500 0.0500 0.0500 199,500 +0.00(+0.00%)
Jan 09, 2023 0.0600 0.0600 0.0500 0.0500 758,200 -0.01(-16.67%)
Jan 06, 2023 0.0650 0.0650 0.0600 0.0600 194,000 -0.01(-7.69%)
Jan 05, 2023 0.0650 0.0650 0.0650 0.0650 12,100 +0.00(+0.00%)
Jan 04, 2023 0.0650 0.0650 0.0650 0.0650 20,000 +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.