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 (%)
Nov 29, 2019 0.1050 0.1150 0.1050 0.1150 324,300 +0.01(+4.55%)
Nov 28, 2019 0.1150 0.1150 0.1100 0.1100 119,528 -0.01(-4.35%)
Nov 27, 2019 0.1100 0.1150 0.1100 0.1150 114,000 +0.00(+0.00%)
Nov 26, 2019 0.1150 0.1150 0.1050 0.1150 107,946 +0.01(+4.55%)
Nov 25, 2019 0.1100 0.1100 0.1050 0.1100 92,670 -0.01(-8.33%)
Nov 22, 2019 0.1200 0.1200 0.1100 0.1200 85,500 +0.00(+0.00%)
Nov 19, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Nov 18, 2019 0.1450 0.1500 0.1250 0.1250 55,500 -0.02(-13.79%)
Nov 15, 2019 0.1450 0.1450 0.1450 0.1450 4,500 +0.00(+0.00%)
Nov 14, 2019 0.1450 0.1450 0.1450 0.1450 1,000 -0.01(-3.33%)
Nov 13, 2019 0.1500 0.1500 0.1500 0.1500 7,123 +0.01(+7.14%)
Nov 12, 2019 0.1400 0.1400 0.1400 0.1400 1,000 +0.02(+12.00%)
Nov 08, 2019 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Nov 07, 2019 0.1400 0.1400 0.1150 0.1200 290,500 -0.02(-11.11%)
Nov 05, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Nov 04, 2019 0.1400 0.1400 0.1400 0.1400 5,870 +0.00(+0.00%)
Oct 31, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 28, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Oct 25, 2019 0.1500 0.1500 0.1450 0.1500 32,708 +0.01(+7.14%)
Oct 24, 2019 0.1300 0.1400 0.1300 0.1400 121,070 +0.03(+21.74%)
Oct 23, 2019 0.1200 0.1200 0.1150 0.1150 34,050 -0.01(-8.00%)
Oct 22, 2019 0.1200 0.1250 0.1200 0.1250 10,300 +0.00(+0.00%)
Oct 21, 2019 0.1300 0.1300 0.1250 0.1250 24,047 -0.01(-3.85%)
Oct 18, 2019 0.1350 0.1350 0.1300 0.1300 37,500 +0.00(+0.00%)
Oct 16, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Oct 15, 2019 0.1350 0.1400 0.1300 0.1350 41,114 +0.00(+0.00%)
Oct 11, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Oct 10, 2019 0.1400 0.1400 0.1400 0.1400 25,000 -0.00(-3.45%)
Oct 09, 2019 0.1300 0.1450 0.1250 0.1450 63,500 +0.02(+16.00%)
Oct 08, 2019 0.1300 0.1300 0.1250 0.1250 21,628 -0.01(-7.41%)
Oct 07, 2019 0.1350 0.1350 0.1350 0.1350 6,500 +0.01(+3.85%)
Oct 04, 2019 0.1350 0.1350 0.1300 0.1300 90,500 -0.01(-3.70%)
Oct 03, 2019 0.1300 0.1350 0.1300 0.1350 55,357 +0.00(+0.00%)
Oct 02, 2019 0.1350 0.1350 0.1350 0.1350 2,000 +0.01(+3.85%)
Oct 01, 2019 0.1350 0.1350 0.1300 0.1300 9,000 -0.01(-3.70%)
Sep 30, 2019 0.1350 0.1350 0.1350 0.1350 21,285 +0.01(+3.85%)
Sep 27, 2019 0.1250 0.1300 0.1250 0.1300 153,500 +0.01(+4.00%)
Sep 26, 2019 0.1400 0.1400 0.1000 0.1250 459,000 -0.02(-13.79%)
Sep 25, 2019 0.1450 0.1450 0.1450 0.1450 1,714 -0.01(-3.33%)
Sep 24, 2019 0.1550 0.1550 0.1500 0.1500 61,592 -0.01(-3.23%)
Sep 23, 2019 0.1550 0.1550 0.1450 0.1550 140,057 +0.00(+0.00%)
Sep 20, 2019 0.1550 0.1550 0.1550 0.1550 25,000 +0.00(+0.00%)
Sep 19, 2019 0.1550 0.1650 0.1550 0.1550 104,500 +0.00(+0.00%)
Sep 18, 2019 0.1550 0.1550 0.1550 0.1550 3,000 +0.00(+0.00%)
Sep 17, 2019 0.1500 0.1550 0.1500 0.1550 120,001 +0.00(+0.00%)
Sep 16, 2019 0.1650 0.1650 0.1550 0.1550 108,500 -0.01(-6.06%)
Sep 13, 2019 0.1650 0.1650 0.1650 0.1650 23,071 +0.00(+0.00%)
Sep 12, 2019 0.1700 0.1700 0.1650 0.1650 5,500 -0.01(-2.94%)
Sep 11, 2019 0.1800 0.1850 0.1650 0.1700 145,250 -0.01(-5.56%)
Sep 10, 2019 0.1850 0.1850 0.1800 0.1800 6,555 +0.00(+0.00%)
Sep 09, 2019 0.1850 0.1850 0.1800 0.1800 12,000 +0.00(+0.00%)
Sep 06, 2019 0.1850 0.1850 0.1800 0.1800 17,000 +0.00(+0.00%)
Sep 05, 2019 0.1900 0.1900 0.1800 0.1800 54,500 -0.01(-5.26%)
Sep 04, 2019 0.1900 0.1900 0.1800 0.1900 113,182 +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.