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
Streaming Delayed 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 (%)
Mar 31, 2021 0.1600 0.1600 0.1600 0.1600 7,500 +0.01(+3.23%)
Mar 30, 2021 0.1650 0.1650 0.1550 0.1550 48,500 -0.01(-6.06%)
Mar 29, 2021 0.1650 0.1650 0.1650 0.1650 118,500 +0.01(+3.13%)
Mar 26, 2021 0.1550 0.1600 0.1550 0.1600 11,000 +0.00(+0.00%)
Mar 25, 2021 0.1650 0.1650 0.1550 0.1600 62,589 -0.01(-3.03%)
Mar 24, 2021 0.1600 0.1650 0.1600 0.1650 25,000 +0.01(+6.45%)
Mar 23, 2021 0.1550 0.1700 0.1550 0.1550 132,000 +0.01(+3.33%)
Mar 22, 2021 0.1500 0.1550 0.1500 0.1500 113,500 -0.01(-3.23%)
Mar 19, 2021 0.1550 0.1550 0.1550 0.1550 15,000 +0.01(+3.33%)
Mar 18, 2021 0.1500 0.1500 0.1450 0.1500 92,547 +0.01(+3.45%)
Mar 17, 2021 0.1550 0.1600 0.1450 0.1450 459,634 -0.02(-9.38%)
Mar 16, 2021 0.1600 0.1600 0.1600 0.1600 21,050 +0.00(+0.00%)
Mar 15, 2021 0.1600 0.1600 0.1600 0.1600 35,000 +0.01(+3.23%)
Mar 12, 2021 0.1550 0.1550 0.1550 0.1550 6,000 -0.01(-6.06%)
Mar 11, 2021 0.1650 0.1650 0.1600 0.1650 41,310 +0.00(+0.00%)
Mar 10, 2021 0.1600 0.1750 0.1600 0.1650 150,650 +0.01(+6.45%)
Mar 09, 2021 0.1550 0.1550 0.1550 0.1550 1,804 +0.00(+0.00%)
Mar 08, 2021 0.1550 0.1550 0.1550 0.1550 76,500 +0.01(+3.33%)
Mar 05, 2021 0.1500 0.1500 0.1500 0.1500 65,497 +0.00(+0.00%)
Mar 04, 2021 0.1600 0.1600 0.1500 0.1500 102,200 -0.01(-6.25%)
Mar 03, 2021 0.1650 0.1650 0.1550 0.1600 342,378 +0.00(+0.00%)
Mar 02, 2021 0.1650 0.1650 0.1600 0.1600 78,500 -0.01(-3.03%)
Mar 01, 2021 0.1700 0.1700 0.1600 0.1650 52,050 +0.00(+0.00%)
Feb 26, 2021 0.1700 0.1700 0.1600 0.1650 102,777 -0.01(-5.71%)
Feb 25, 2021 0.1800 0.1800 0.1750 0.1750 61,443 -0.01(-2.78%)
Feb 24, 2021 0.1800 0.1800 0.1800 0.1800 14,400 -0.01(-2.70%)
Feb 22, 2021 0.1850 0.1850 0.1850 0 +0.02(+12.12%)
Feb 19, 2021 0.1600 0.1650 0.1550 0.1650 166,500 +0.01(+6.45%)
Feb 18, 2021 0.1650 0.1650 0.1550 0.1550 203,917 -0.01(-6.06%)
Feb 17, 2021 0.1600 0.1650 0.1600 0.1650 148,000 +0.01(+3.13%)
Feb 16, 2021 0.1750 0.1750 0.1600 0.1600 181,454 -0.02(-11.11%)
Feb 12, 2021 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Feb 11, 2021 0.1650 0.1850 0.1650 0.1750 71,060 +0.00(+2.94%)
Feb 10, 2021 0.1650 0.1700 0.1650 0.1700 75,000 +0.01(+3.03%)
Feb 09, 2021 0.1700 0.1700 0.1600 0.1650 108,500 +0.00(+0.00%)
Feb 08, 2021 0.1650 0.1650 0.1650 0.1650 63,000 +0.00(+0.00%)
Feb 05, 2021 0.1650 0.1700 0.1650 0.1650 637,481 +0.00(+0.00%)
Feb 04, 2021 0.1750 0.1750 0.1650 0.1650 41,500 -0.01(-5.71%)
Feb 03, 2021 0.1750 0.1750 0.1750 0.1750 26,200 +0.01(+6.06%)
Feb 02, 2021 0.1700 0.1700 0.1650 0.1650 108,000 +0.01(+3.13%)
Feb 01, 2021 0.1800 0.1800 0.1600 0.1600 115,800 -0.02(-11.11%)
Jan 29, 2021 0.1650 0.2250 0.1650 0.1800 210,000 +0.02(+12.50%)
Jan 28, 2021 0.1550 0.1600 0.1550 0.1600 92,357 +0.01(+3.23%)
Jan 27, 2021 0.1500 0.1550 0.1500 0.1550 79,271 +0.01(+3.33%)
Jan 26, 2021 0.1550 0.1550 0.1450 0.1500 200,700 +0.00(+0.00%)
Jan 25, 2021 0.1500 0.1500 0.1450 0.1500 90,000 -0.01(-3.23%)
Jan 22, 2021 0.1550 0.1550 0.1550 0.1550 61,700 +0.00(+0.00%)
Jan 20, 2021 0.1500 0.1550 0.1500 0.1550 152,000 +0.01(+6.90%)
Jan 19, 2021 0.1500 0.1500 0.1450 0.1450 323,000 -0.01(-3.33%)
Jan 18, 2021 0.1500 0.1500 0.1450 0.1500 40,500 +0.00(+0.00%)
Jan 15, 2021 0.1550 0.1550 0.1500 0.1500 175,000 +0.00(+0.00%)
Jan 14, 2021 0.1550 0.1550 0.1500 0.1500 25,500 -0.01(-3.23%)
Jan 13, 2021 0.1550 0.1550 0.1550 0.1550 21,000 -0.01(-3.13%)
Jan 12, 2021 0.1600 0.1600 0.1550 0.1600 194,000 +0.01(+6.67%)
Jan 11, 2021 0.1700 0.1700 0.1500 0.1500 362,216 -0.02(-11.76%)
Jan 08, 2021 0.1900 0.1900 0.1700 0.1700 176,500 -0.01(-8.11%)
Jan 07, 2021 0.2000 0.2000 0.1850 0.1850 114,000 -0.01(-5.13%)
Jan 06, 2021 0.1950 0.2100 0.1950 0.1950 153,135 -0.01(-2.50%)
Jan 05, 2021 0.2000 0.2300 0.1950 0.2000 376,160 +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.