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 (%)
May 31, 2019 0.1600 0.1650 0.1550 0.1550 182,000 -0.01(-6.06%)
May 29, 2019 0.1650 0.1650 0.1650 0 +0.02(+13.79%)
May 28, 2019 0.1650 0.1650 0.1400 0.1450 76,000 -0.02(-12.12%)
May 27, 2019 0.1800 0.1800 0.1650 0.1650 46,000 +0.01(+6.45%)
May 24, 2019 0.1750 0.1750 0.1550 0.1550 75,000 -0.02(-13.89%)
May 23, 2019 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
May 22, 2019 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
May 21, 2019 0.1900 0.1900 0.1800 0.1800 20,999 -0.01(-5.26%)
May 17, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 16, 2019 0.1850 0.1900 0.1800 0.1900 15,000 +0.01(+2.70%)
May 15, 2019 0.1900 0.1900 0.1850 0.1850 18,000 -0.01(-2.63%)
May 14, 2019 0.2050 0.2050 0.1750 0.1900 121,500 -0.01(-7.32%)
May 13, 2019 0.2050 0.2050 0.2050 0.2050 6,000 -0.01(-2.38%)
May 09, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 08, 2019 0.2100 0.2100 0.2100 0.2100 2,000 +0.01(+5.00%)
May 06, 2019 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
May 03, 2019 0.2200 0.2200 0.2100 0.2100 73,400 +0.01(+2.44%)
Apr 29, 2019 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Apr 26, 2019 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Apr 25, 2019 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Apr 24, 2019 0.2150 0.2150 0.2100 0.2100 4,500 -0.01(-4.55%)
Apr 17, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 16, 2019 0.2300 0.2300 0.2200 0.2200 9,000 +0.01(+4.76%)
Apr 11, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 10, 2019 0.2100 0.2100 0.2100 0.2100 1,000 -0.01(-2.33%)
Apr 09, 2019 0.2100 0.2150 0.2100 0.2150 5,500 +0.01(+2.38%)
Apr 08, 2019 0.2100 0.2100 0.2100 0.2100 13,500 -0.01(-4.55%)
Apr 05, 2019 0.2150 0.2200 0.2100 0.2200 10,000 +0.01(+2.33%)
Apr 04, 2019 0.2100 0.2150 0.2100 0.2150 5,500 -0.01(-2.27%)
Apr 03, 2019 0.2200 0.2200 0.2200 0.2200 14,000 +0.01(+4.76%)
Apr 02, 2019 0.2200 0.2200 0.2050 0.2100 40,000 -0.01(-4.55%)
Apr 01, 2019 0.2250 0.2250 0.2150 0.2200 14,300 +0.00(+0.00%)
Mar 29, 2019 0.2350 0.2350 0.2200 0.2200 24,000 -0.01(-6.38%)
Mar 28, 2019 0.2350 0.2350 0.2300 0.2350 25,000 -0.01(-4.08%)
Mar 27, 2019 0.2450 0.2450 0.2450 0.2450 20,000 +0.01(+4.26%)
Mar 26, 2019 0.2550 0.2550 0.2150 0.2350 142,050 -0.03(-9.62%)
Mar 25, 2019 0.1950 0.2600 0.1950 0.2600 197,450 +0.08(+40.54%)
Mar 22, 2019 0.1900 0.1900 0.1850 0.1850 15,400 +0.01(+2.78%)
Mar 21, 2019 0.2000 0.2000 0.1800 0.1800 515,000 -0.02(-10.00%)
Mar 20, 2019 0.2000 0.2000 0.2000 0.2000 123,000 +0.00(+0.00%)
Mar 19, 2019 0.2000 0.2000 0.2000 0.2000 44,000 +0.00(+0.00%)
Mar 18, 2019 0.1900 0.2000 0.1900 0.2000 45,000 +0.01(+5.26%)
Mar 14, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 13, 2019 0.2000 0.2000 0.1900 0.1900 60,000 +0.00(+0.00%)
Mar 12, 2019 0.1900 0.1900 0.1900 0.1900 11,000 +0.01(+2.70%)
Mar 11, 2019 0.1800 0.1850 0.1800 0.1850 105,500 +0.01(+2.78%)
Mar 08, 2019 0.1550 0.1800 0.1550 0.1800 65,000 +0.02(+12.50%)
Mar 06, 2019 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 05, 2019 0.1750 0.1800 0.1500 0.1500 103,000 -0.03(-16.67%)
Mar 04, 2019 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Mar 01, 2019 0.1800 0.1800 0.1800 0.1800 20,000 +0.01(+5.88%)
Feb 27, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Feb 25, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 22, 2019 0.1800 0.1800 0.1800 0.1800 6,000 +0.02(+12.50%)
Feb 20, 2019 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Feb 19, 2019 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-5.26%)
Feb 08, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Feb 07, 2019 0.2100 0.2100 0.2000 0.2000 5,000 +0.03(+14.29%)
Jan 30, 2019 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jan 28, 2019 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Jan 25, 2019 0.1650 0.1650 0.1650 0.1650 3,000 -0.01(-2.94%)
Jan 24, 2019 0.1700 0.1700 0.1700 0.1700 6,000 +0.00(+0.00%)
Jan 22, 2019 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Jan 21, 2019 0.1700 0.1900 0.1700 0.1900 18,000 +0.02(+11.76%)
Jan 17, 2019 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jan 15, 2019 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Jan 14, 2019 0.2000 0.2000 0.2000 0.2000 10,000 +0.05(+33.33%)
Jan 08, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jan 07, 2019 0.1800 0.1800 0.1600 0.1600 19,500 -0.01(-8.57%)
Dec 28, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 27, 2018 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
Dec 21, 2018 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Dec 19, 2018 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Dec 18, 2018 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+0.00%)
Dec 17, 2018 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
Dec 14, 2018 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+2.94%)
Dec 13, 2018 0.1700 0.1700 0.1700 0.1700 8,500 +0.00(+0.00%)
Dec 12, 2018 0.1750 0.1750 0.1700 0.1700 23,000 +0.01(+3.03%)
Dec 10, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 07, 2018 0.1600 0.1650 0.1600 0.1650 5,500 +0.01(+3.13%)
Dec 05, 2018 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Nov 30, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Nov 28, 2018 0.1550 0.1550 0.1550 0 -0.04(-18.42%)
Nov 23, 2018 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Nov 22, 2018 0.1850 0.1850 0.1800 0.1800 10,000 -0.01(-5.26%)
Nov 21, 2018 0.1900 0.1900 0.1900 0.1900 5,000 +0.04(+22.58%)
Nov 13, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 12, 2018 0.1550 0.1550 0.1550 0.1550 5,000 -0.01(-6.06%)
Nov 08, 2018 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Nov 07, 2018 0.1550 0.1550 0.1550 0.1550 35,000 +0.00(+0.00%)
Nov 06, 2018 0.1550 0.1550 0.1550 0.1550 12,500 +0.00(+0.00%)
Nov 05, 2018 0.1600 0.1600 0.1550 0.1550 5,000 -0.01(-3.13%)
Nov 02, 2018 0.1650 0.1650 0.1550 0.1600 53,500 -0.01(-5.88%)
Oct 31, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 29, 2018 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Oct 26, 2018 0.1700 0.1700 0.1550 0.1600 78,000 -0.01(-8.57%)
Oct 25, 2018 0.1750 0.1750 0.1750 0.1750 50,000 -0.01(-2.78%)
Oct 24, 2018 0.1950 0.1950 0.1800 0.1800 18,000 -0.02(-10.00%)
Oct 23, 2018 0.2000 0.2000 0.2000 0.2000 10,000 -0.02(-9.09%)
Oct 22, 2018 0.2200 0.2200 0.2200 0.2200 4,000 +0.03(+15.79%)
Oct 17, 2018 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Oct 16, 2018 0.2200 0.2200 0.2100 0.2100 13,000 +0.02(+10.53%)
Oct 12, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 11, 2018 0.1900 0.1900 0.1900 0.1900 1,000 +0.02(+15.15%)
Oct 10, 2018 0.1700 0.1900 0.1650 0.1650 14,000 +0.01(+6.45%)
Oct 09, 2018 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.00%)
Oct 05, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Oct 04, 2018 0.1600 0.1600 0.1600 0.1600 15,000 +0.00(+0.00%)
Oct 03, 2018 0.1650 0.1650 0.1600 0.1600 51,000 +0.00(+0.00%)
Oct 02, 2018 0.1600 0.1600 0.1600 0.1600 22,000 +0.01(+3.23%)
Sep 26, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 25, 2018 0.1500 0.1550 0.1500 0.1550 15,500 +0.01(+3.33%)
Sep 24, 2018 0.1500 0.1500 0.1500 0.1500 7,500 +0.00(+0.00%)
Sep 20, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 13, 2018 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Sep 12, 2018 0.1500 0.1500 0.1500 0.1500 6,500 +0.00(+0.00%)
Sep 10, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Sep 07, 2018 0.1600 0.1600 0.1550 0.1550 93,999 +0.00(+0.00%)
Sep 06, 2018 0.1500 0.1550 0.1500 0.1550 120,000 -0.01(-3.13%)
Sep 05, 2018 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+3.23%)
Sep 04, 2018 0.1600 0.1600 0.1550 0.1550 14,000 +0.01(+3.33%)
Aug 31, 2018 0.1500 0.1500 0.1500 0 -0.02(-14.29%)
Aug 28, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 27, 2018 0.1750 0.1750 0.1750 0.1750 3,000 +0.03(+20.69%)
Aug 21, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 16, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Aug 15, 2018 0.1400 0.1400 0.1400 0.1400 79,000 -0.01(-6.67%)
Aug 14, 2018 0.1450 0.1500 0.1400 0.1500 90,000 +0.00(+0.00%)
Aug 10, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Aug 09, 2018 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Aug 07, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Aug 02, 2018 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jul 30, 2018 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Jul 27, 2018 0.1700 0.1700 0.1600 0.1600 57,000 -0.01(-5.88%)
Jul 26, 2018 0.1850 0.1850 0.1700 0.1700 25,100 -0.01(-8.11%)
Jul 23, 2018 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jul 17, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 13, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jul 12, 2018 0.2000 0.2000 0.2000 0.2000 7,000 +0.01(+5.26%)
Jul 10, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 27, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jun 26, 2018 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Jun 25, 2018 0.2000 0.2000 0.2000 0.2000 5,500 -0.01(-4.76%)
Jun 22, 2018 0.2100 0.2100 0.2100 0.2100 10,000 +0.02(+10.53%)
Jun 18, 2018 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Jun 14, 2018 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jun 13, 2018 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Jun 12, 2018 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+5.56%)
Jun 11, 2018 0.1700 0.1800 0.1700 0.1800 16,000 +0.02(+12.50%)
Jun 06, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 05, 2018 0.1600 0.1600 0.1600 0.1600 23,000 -0.01(-5.88%)
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.