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 (%)
Feb 28, 2017 0.4000 0.4000 0.3400 0.3500 22,300 -0.05(-12.50%)
Feb 27, 2017 0.3700 0.4000 0.3600 0.4000 18,135 +0.04(+9.59%)
Feb 24, 2017 0.2900 0.3950 0.2900 0.3650 73,000 +0.08(+25.86%)
Feb 23, 2017 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Feb 22, 2017 0.2750 0.2900 0.2750 0.2900 4,000 +0.01(+5.45%)
Feb 21, 2017 0.2750 0.2750 0.2750 0.2750 25,500 -0.01(-5.17%)
Feb 17, 2017 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Feb 16, 2017 0.2600 0.2800 0.2600 0.2800 83,500 +0.02(+7.69%)
Feb 15, 2017 0.2600 0.2600 0.2600 0.2600 500 +0.00(+0.00%)
Feb 14, 2017 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Feb 13, 2017 0.2650 0.2650 0.2600 0.2600 5,500 -0.01(-1.89%)
Feb 10, 2017 0.2650 0.2650 0.2650 0.2650 500 +0.00(+0.00%)
Feb 09, 2017 0.2650 0.2650 0.2650 0.2650 500 +0.00(+0.00%)
Feb 08, 2017 0.2700 0.2700 0.2650 0.2650 12,500 +0.01(+1.92%)
Feb 07, 2017 0.2700 0.2700 0.2600 0.2600 2,500 -0.01(-3.70%)
Feb 06, 2017 0.2700 0.2700 0.2700 0.2700 8,500 +0.00(+0.00%)
Feb 03, 2017 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Feb 02, 2017 0.2700 0.2700 0.2700 0.2700 500 -0.01(-1.82%)
Feb 01, 2017 0.2750 0.2750 0.2750 0.2750 580 +0.00(+0.00%)
Jan 31, 2017 0.2750 0.2750 0.2750 0.2750 500 +0.00(+0.00%)
Jan 30, 2017 0.2750 0.2750 0.2750 0.2750 1,500 +0.01(+1.85%)
Jan 27, 2017 0.2750 0.2750 0.2500 0.2700 5,800 -0.01(-3.57%)
Jan 26, 2017 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Jan 25, 2017 0.2800 0.2800 0.2800 0.2800 500 +0.01(+1.82%)
Jan 24, 2017 0.2800 0.2800 0.2700 0.2750 3,500 -0.01(-1.79%)
Jan 23, 2017 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Jan 20, 2017 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Jan 19, 2017 0.2800 0.2800 0.2800 0.2800 7,500 +0.00(+0.00%)
Jan 18, 2017 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Jan 17, 2017 0.2800 0.2800 0.2800 0.2800 8,500 +0.00(+0.00%)
Jan 16, 2017 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Jan 13, 2017 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Jan 12, 2017 0.2900 0.2900 0.2600 0.2800 20,500 -0.01(-5.08%)
Jan 11, 2017 0.2950 0.2950 0.2950 0.2950 500 +0.00(+0.00%)
Jan 10, 2017 0.2950 0.2950 0.2950 0.2950 500 +0.01(+1.72%)
Jan 09, 2017 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Jan 06, 2017 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Jan 05, 2017 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+3.57%)
Jan 04, 2017 0.2700 0.2800 0.2700 0.2800 9,500 +0.01(+3.70%)
Jan 03, 2017 0.2700 0.2700 0.2600 0.2700 9,000 -0.01(-3.57%)
Dec 22, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 21, 2016 0.2700 0.2800 0.2700 0.2800 4,000 +0.01(+3.70%)
Dec 20, 2016 0.2700 0.2700 0.2700 0.2700 2,000 +0.01(+3.85%)
Dec 19, 2016 0.2600 0.2600 0.2600 0.2600 4,500 +0.00(+0.00%)
Dec 16, 2016 0.2600 0.2600 0.2600 0.2600 16,000 +0.00(+0.00%)
Dec 15, 2016 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+0.00%)
Dec 14, 2016 0.2600 0.2600 0.2400 0.2600 8,900 +0.00(+0.00%)
Dec 13, 2016 0.2600 0.2600 0.2600 0.2600 500 +0.00(+0.00%)
Dec 12, 2016 0.2600 0.2600 0.2600 0.2600 500 +0.02(+8.33%)
Dec 09, 2016 0.2700 0.2700 0.2400 0.2400 3,500 -0.03(-11.11%)
Dec 08, 2016 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Dec 07, 2016 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Dec 06, 2016 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Dec 05, 2016 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Dec 02, 2016 0.2700 0.2700 0.2700 0.2700 500 +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.