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, 2021 0.1750 0.1750 0.1700 0.1750 48,033 +0.00(+0.00%)
May 28, 2021 0.1700 0.1750 0.1700 0.1750 78,142 +0.00(+2.94%)
May 27, 2021 0.1750 0.1750 0.1700 0.1700 70,500 +0.00(+0.00%)
May 26, 2021 0.1750 0.1750 0.1700 0.1700 22,957 +0.01(+3.03%)
May 25, 2021 0.1700 0.1750 0.1650 0.1650 86,571 +0.00(+0.00%)
May 21, 2021 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
May 20, 2021 0.1550 0.1600 0.1550 0.1600 20,000 +0.01(+6.67%)
May 19, 2021 0.1600 0.1600 0.1450 0.1500 268,086 -0.01(-6.25%)
May 18, 2021 0.1750 0.1750 0.1600 0.1600 45,000 +0.00(+0.00%)
May 17, 2021 0.1700 0.1700 0.1600 0.1600 34,000 -0.01(-5.88%)
May 14, 2021 0.1700 0.1700 0.1700 0.1700 12,000 +0.01(+6.25%)
May 13, 2021 0.1700 0.1700 0.1600 0.1600 9,000 -0.01(-3.03%)
May 12, 2021 0.1650 0.1650 0.1650 0.1650 40,000 -0.01(-2.94%)
May 11, 2021 0.1750 0.1750 0.1700 0.1700 9,000 +0.00(+0.00%)
May 10, 2021 0.1900 0.1900 0.1650 0.1700 78,500 -0.02(-10.53%)
May 07, 2021 0.1650 0.1950 0.1650 0.1900 252,428 +0.03(+18.75%)
May 06, 2021 0.1600 0.1600 0.1600 0.1600 20,500 +0.01(+3.23%)
May 05, 2021 0.1550 0.1600 0.1550 0.1550 136,300 +0.00(+0.00%)
May 03, 2021 0.1550 0.1550 0.1550 0 -0.02(-13.89%)
Apr 30, 2021 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Apr 29, 2021 0.1800 0.1800 0.1800 0.1800 25,000 -0.01(-2.70%)
Apr 28, 2021 0.1950 0.1950 0.1850 0.1850 19,129 +0.01(+5.71%)
Apr 27, 2021 0.1800 0.1800 0.1750 0.1750 36,000 -0.01(-5.41%)
Apr 26, 2021 0.1850 0.1850 0.1850 0.1850 15,000 +0.00(+0.00%)
Apr 23, 2021 0.1850 0.1950 0.1750 0.1850 145,500 +0.00(+0.00%)
Apr 22, 2021 0.1700 0.1850 0.1700 0.1850 65,157 +0.01(+5.71%)
Apr 21, 2021 0.1700 0.1800 0.1700 0.1750 102,207 +0.00(+0.00%)
Apr 20, 2021 0.1750 0.1750 0.1750 0.1750 13,000 +0.00(+0.00%)
Apr 19, 2021 0.1650 0.1800 0.1650 0.1750 223,000 +0.01(+6.06%)
Apr 16, 2021 0.1700 0.1700 0.1650 0.1650 11,000 +0.00(+0.00%)
Apr 15, 2021 0.1600 0.1650 0.1600 0.1650 70,154 +0.01(+6.45%)
Apr 14, 2021 0.1550 0.1550 0.1550 0.1550 2,000 +0.00(+0.00%)
Apr 13, 2021 0.1600 0.1600 0.1550 0.1550 34,000 +0.00(+0.00%)
Apr 12, 2021 0.1650 0.1650 0.1550 0.1550 49,518 -0.01(-6.06%)
Apr 08, 2021 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Apr 07, 2021 0.1550 0.1600 0.1550 0.1600 36,000 +0.01(+6.67%)
Apr 06, 2021 0.1600 0.1600 0.1500 0.1500 34,445 -0.01(-6.25%)
Apr 05, 2021 0.1600 0.1600 0.1600 0.1600 17,009 +0.01(+3.23%)
Apr 01, 2021 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
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%)
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.