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
Last 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 (%)
Jul 31, 2017 0.1750 0.2000 0.1550 0.2000 259,000 +0.03(+14.29%)
Jul 28, 2017 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Jul 27, 2017 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+2.94%)
Jul 26, 2017 0.1750 0.1750 0.1700 0.1700 22,500 -0.00(-2.86%)
Jul 25, 2017 0.1750 0.1750 0.1750 0.1750 1,500 +0.00(+2.94%)
Jul 24, 2017 0.1900 0.1900 0.1700 0.1700 3,500 -0.02(-10.53%)
Jul 21, 2017 0.1900 0.1900 0.1900 0.1900 500 +0.02(+11.76%)
Jul 20, 2017 0.1900 0.1900 0.1700 0.1700 21,500 -0.01(-8.11%)
Jul 19, 2017 0.1900 0.1900 0.1700 0.1850 33,000 +0.01(+2.78%)
Jul 18, 2017 0.1800 0.1850 0.1800 0.1800 40,500 +0.00(+0.00%)
Jul 17, 2017 0.1800 0.1800 0.1800 0.1800 500 +0.01(+5.88%)
Jul 14, 2017 0.1750 0.1750 0.1700 0.1700 18,000 +0.01(+6.25%)
Jul 13, 2017 0.1750 0.1750 0.1600 0.1600 77,000 +0.00(+0.00%)
Jul 12, 2017 0.1750 0.1750 0.1600 0.1600 81,500 +0.00(+0.00%)
Jul 11, 2017 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Jul 10, 2017 0.1750 0.1750 0.1600 0.1600 5,500 +0.00(+0.00%)
Jul 07, 2017 0.1600 0.1600 0.1450 0.1600 76,500 +0.02(+14.29%)
Jul 06, 2017 0.2000 0.2000 0.1400 0.1400 31,000 -0.06(-30.00%)
Jul 05, 2017 0.2000 0.2000 0.2000 0.2000 500 +0.01(+2.56%)
Jul 04, 2017 0.1950 0.1950 0.1950 0.1950 500 +0.01(+2.63%)
Jul 03, 2017 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 30, 2017 0.1950 0.1950 0.1900 0.1900 50,500 -0.01(-2.56%)
Jun 29, 2017 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Jun 28, 2017 0.1950 0.1950 0.1950 0.1950 1,538 +0.00(+0.00%)
Jun 27, 2017 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Jun 26, 2017 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Jun 23, 2017 0.2000 0.2000 0.1950 0.1950 3,500 -0.01(-2.50%)
Jun 22, 2017 0.2000 0.2000 0.2000 0.2000 2,600 -0.01(-4.76%)
Jun 21, 2017 0.2000 0.2100 0.2000 0.2100 16,500 +0.01(+7.69%)
Jun 20, 2017 0.2000 0.2000 0.1950 0.1950 6,500 -0.01(-2.50%)
Jun 19, 2017 0.2250 0.2250 0.2000 0.2000 18,500 -0.03(-13.04%)
Jun 16, 2017 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
Jun 15, 2017 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
Jun 14, 2017 0.2400 0.2400 0.2300 0.2300 1,600 -0.00(-2.13%)
Jun 13, 2017 0.2400 0.2400 0.2350 0.2350 10,500 -0.01(-2.08%)
Jun 12, 2017 0.2350 0.2400 0.2350 0.2400 13,000 +0.01(+2.13%)
Jun 09, 2017 0.2350 0.2350 0.2350 0.2350 500 +0.00(+0.00%)
Jun 08, 2017 0.2400 0.2400 0.2350 0.2350 4,500 -0.01(-2.08%)
Jun 07, 2017 0.2400 0.2400 0.2400 0.2400 500 +0.01(+4.35%)
Jun 06, 2017 0.2250 0.2300 0.2250 0.2300 1,500 +0.02(+9.52%)
Jun 05, 2017 0.2400 0.2450 0.2100 0.2100 38,500 -0.04(-16.00%)
Jun 02, 2017 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Jun 01, 2017 0.2500 0.2500 0.2500 0.2500 3,500 +0.02(+6.38%)
May 31, 2017 0.2350 0.2400 0.2350 0.2350 7,000 +0.00(+0.00%)
May 30, 2017 0.2300 0.2350 0.2300 0.2350 10,500 +0.01(+4.44%)
May 29, 2017 0.2200 0.2250 0.2200 0.2250 3,500 -0.01(-2.17%)
May 26, 2017 0.2150 0.2350 0.2100 0.2300 71,200 +0.01(+2.22%)
May 25, 2017 0.2200 0.2250 0.2100 0.2250 14,500 +0.01(+2.27%)
May 24, 2017 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
May 23, 2017 0.2600 0.2600 0.2000 0.2200 136,800 -0.04(-15.38%)
May 19, 2017 0.2800 0.2800 0.2600 0.2600 23,500 -0.01(-3.70%)
May 18, 2017 0.2800 0.2800 0.2700 0.2700 3,500 -0.01(-1.82%)
May 17, 2017 0.2650 0.2750 0.2650 0.2750 6,000 +0.01(+3.77%)
May 16, 2017 0.2600 0.2650 0.2600 0.2650 8,169 -0.01(-1.85%)
May 15, 2017 0.2750 0.2750 0.2700 0.2700 2,500 -0.01(-5.26%)
May 12, 2017 0.2950 0.2950 0.2750 0.2850 13,000 +0.00(+1.79%)
May 11, 2017 0.3000 0.3000 0.2800 0.2800 14,000 -0.01(-3.45%)
May 10, 2017 0.3000 0.3000 0.2900 0.2900 8,500 +0.00(+0.00%)
May 09, 2017 0.2950 0.3050 0.2900 0.2900 7,500 -0.02(-4.92%)
May 08, 2017 0.2900 0.3050 0.2900 0.3050 6,500 +0.01(+3.39%)
May 05, 2017 0.2900 0.3000 0.2900 0.2950 18,550 +0.01(+1.72%)
May 04, 2017 0.2800 0.2900 0.2800 0.2900 9,600 +0.00(+0.00%)
May 03, 2017 0.2750 0.2900 0.2750 0.2900 3,400 +0.00(+0.00%)
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.