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 (%)
Aug 31, 2021 0.1400 0.1500 0.1400 0.1500 152,100 +0.01(+7.14%)
Aug 30, 2021 0.1400 0.1450 0.1400 0.1400 146,000 +0.00(+0.00%)
Aug 27, 2021 0.1400 0.1400 0.1400 0.1400 38,500 +0.00(+0.00%)
Aug 26, 2021 0.1300 0.1400 0.1300 0.1400 63,500 +0.01(+7.69%)
Aug 25, 2021 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Aug 24, 2021 0.1300 0.1300 0.1300 0.1300 30,000 +0.00(+0.00%)
Aug 23, 2021 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-3.70%)
Aug 20, 2021 0.1400 0.1400 0.1350 0.1350 30,000 -0.01(-3.57%)
Aug 19, 2021 0.1400 0.1400 0.1400 0.1400 14,000 +0.00(+0.00%)
Aug 18, 2021 0.1450 0.1450 0.1400 0.1400 10,000 -0.00(-3.45%)
Aug 16, 2021 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Aug 13, 2021 0.1350 0.1400 0.1350 0.1400 33,500 +0.01(+3.70%)
Aug 12, 2021 0.1350 0.1350 0.1350 0.1350 7,000 +0.01(+3.85%)
Aug 11, 2021 0.1350 0.1350 0.1300 0.1300 11,500 -0.01(-3.70%)
Aug 10, 2021 0.1350 0.1350 0.1250 0.1350 181,286 +0.00(+0.00%)
Aug 09, 2021 0.1500 0.1500 0.1350 0.1350 119,700 -0.02(-15.62%)
Aug 06, 2021 0.1600 0.1600 0.1600 0.1600 1,500 +0.01(+3.23%)
Aug 05, 2021 0.1550 0.1600 0.1550 0.1550 8,500 +0.01(+6.90%)
Aug 04, 2021 0.1500 0.1500 0.1450 0.1450 6,250 -0.01(-3.33%)
Aug 03, 2021 0.1550 0.1550 0.1500 0.1500 108,100 +0.00(+0.00%)
Jul 30, 2021 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jul 29, 2021 0.1450 0.1450 0.1450 0.1450 50,000 -0.01(-6.45%)
Jul 28, 2021 0.1550 0.1550 0.1550 0.1550 10,000 +0.01(+3.33%)
Jul 27, 2021 0.1500 0.1550 0.1500 0.1500 42,200 -0.01(-3.23%)
Jul 26, 2021 0.1550 0.1550 0.1550 0.1550 34,500 +0.00(+0.00%)
Jul 23, 2021 0.1600 0.1600 0.1550 0.1550 63,000 -0.01(-6.06%)
Jul 21, 2021 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Jul 20, 2021 0.1500 0.1600 0.1500 0.1550 22,000 +0.01(+3.33%)
Jul 19, 2021 0.1450 0.1500 0.1450 0.1500 5,500 +0.01(+7.14%)
Jul 16, 2021 0.1450 0.1450 0.1400 0.1400 77,002 -0.00(-3.45%)
Jul 15, 2021 0.1450 0.1450 0.1450 0.1450 3,405 -0.01(-3.33%)
Jul 14, 2021 0.1450 0.1500 0.1450 0.1500 40,500 +0.01(+7.14%)
Jul 13, 2021 0.1400 0.1450 0.1400 0.1400 12,500 +0.00(+0.00%)
Jul 12, 2021 0.1400 0.1400 0.1400 0.1400 23,000 +0.00(+0.00%)
Jul 09, 2021 0.1400 0.1400 0.1400 0.1400 95,000 +0.00(+0.00%)
Jul 08, 2021 0.1550 0.1550 0.1350 0.1400 260,600 -0.01(-6.67%)
Jul 07, 2021 0.1550 0.1550 0.1500 0.1500 63,000 -0.01(-3.23%)
Jul 06, 2021 0.1600 0.1600 0.1550 0.1550 37,000 -0.01(-3.13%)
Jul 05, 2021 0.1600 0.1600 0.1600 0.1600 500 +0.01(+6.67%)
Jul 02, 2021 0.1600 0.1600 0.1500 0.1500 201,280 +0.00(+0.00%)
Jun 30, 2021 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Jun 29, 2021 0.1750 0.1750 0.1700 0.1700 9,333 +0.00(+0.00%)
Jun 28, 2021 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Jun 25, 2021 0.1750 0.1750 0.1700 0.1700 14,077 +0.00(+0.00%)
Jun 24, 2021 0.1700 0.1700 0.1700 0.1700 10,000 -0.00(-2.86%)
Jun 23, 2021 0.1750 0.1750 0.1700 0.1750 60,484 +0.01(+6.06%)
Jun 22, 2021 0.1600 0.1650 0.1600 0.1650 29,500 +0.01(+6.45%)
Jun 21, 2021 0.1550 0.1600 0.1550 0.1550 62,000 -0.01(-3.13%)
Jun 18, 2021 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Jun 17, 2021 0.1750 0.1750 0.1600 0.1600 165,000 -0.01(-3.03%)
Jun 16, 2021 0.1650 0.1750 0.1650 0.1650 53,360 +0.00(+0.00%)
Jun 15, 2021 0.1750 0.1750 0.1650 0.1650 91,964 -0.01(-5.71%)
Jun 14, 2021 0.1750 0.1750 0.1750 0.1750 27,590 -0.01(-2.78%)
Jun 11, 2021 0.1800 0.1800 0.1800 0.1800 28,500 +0.01(+5.88%)
Jun 10, 2021 0.1800 0.1800 0.1700 0.1700 54,500 -0.01(-5.56%)
Jun 09, 2021 0.1850 0.1850 0.1800 0.1800 31,000 -0.01(-2.70%)
Jun 08, 2021 0.1850 0.1850 0.1850 0.1850 48,500 +0.01(+5.71%)
Jun 07, 2021 0.1800 0.1850 0.1750 0.1750 103,000 +0.00(+0.00%)
Jun 04, 2021 0.1700 0.1800 0.1700 0.1750 164,000 +0.00(+2.94%)
Jun 03, 2021 17.50 0.1750 0.1700 0.1700 3,550,000 -0.00(-2.86%)
Jun 02, 2021 0.1800 0.1800 0.1700 0.1750 41,500 -0.01(-2.78%)
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.