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 (%)
Jun 30, 2017 0.1950 0.1950 0.1900 0.1900 50,500 -0.01(-2.56%)
Jun 29, 2017 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Jun 28, 2017 0.1950 0.1950 0.1950 0.1950 1,538 +0.00(+0.00%)
Jun 27, 2017 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Jun 26, 2017 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Jun 23, 2017 0.2000 0.2000 0.1950 0.1950 3,500 -0.01(-2.50%)
Jun 22, 2017 0.2000 0.2000 0.2000 0.2000 2,600 -0.01(-4.76%)
Jun 21, 2017 0.2000 0.2100 0.2000 0.2100 16,500 +0.01(+7.69%)
Jun 20, 2017 0.2000 0.2000 0.1950 0.1950 6,500 -0.01(-2.50%)
Jun 19, 2017 0.2250 0.2250 0.2000 0.2000 18,500 -0.03(-13.04%)
Jun 16, 2017 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
Jun 15, 2017 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
Jun 14, 2017 0.2400 0.2400 0.2300 0.2300 1,600 -0.00(-2.13%)
Jun 13, 2017 0.2400 0.2400 0.2350 0.2350 10,500 -0.01(-2.08%)
Jun 12, 2017 0.2350 0.2400 0.2350 0.2400 13,000 +0.01(+2.13%)
Jun 09, 2017 0.2350 0.2350 0.2350 0.2350 500 +0.00(+0.00%)
Jun 08, 2017 0.2400 0.2400 0.2350 0.2350 4,500 -0.01(-2.08%)
Jun 07, 2017 0.2400 0.2400 0.2400 0.2400 500 +0.01(+4.35%)
Jun 06, 2017 0.2250 0.2300 0.2250 0.2300 1,500 +0.02(+9.52%)
Jun 05, 2017 0.2400 0.2450 0.2100 0.2100 38,500 -0.04(-16.00%)
Jun 02, 2017 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Jun 01, 2017 0.2500 0.2500 0.2500 0.2500 3,500 +0.02(+6.38%)
May 31, 2017 0.2350 0.2400 0.2350 0.2350 7,000 +0.00(+0.00%)
May 30, 2017 0.2300 0.2350 0.2300 0.2350 10,500 +0.01(+4.44%)
May 29, 2017 0.2200 0.2250 0.2200 0.2250 3,500 -0.01(-2.17%)
May 26, 2017 0.2150 0.2350 0.2100 0.2300 71,200 +0.01(+2.22%)
May 25, 2017 0.2200 0.2250 0.2100 0.2250 14,500 +0.01(+2.27%)
May 24, 2017 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
May 23, 2017 0.2600 0.2600 0.2000 0.2200 136,800 -0.04(-15.38%)
May 19, 2017 0.2800 0.2800 0.2600 0.2600 23,500 -0.01(-3.70%)
May 18, 2017 0.2800 0.2800 0.2700 0.2700 3,500 -0.01(-1.82%)
May 17, 2017 0.2650 0.2750 0.2650 0.2750 6,000 +0.01(+3.77%)
May 16, 2017 0.2600 0.2650 0.2600 0.2650 8,169 -0.01(-1.85%)
May 15, 2017 0.2750 0.2750 0.2700 0.2700 2,500 -0.01(-5.26%)
May 12, 2017 0.2950 0.2950 0.2750 0.2850 13,000 +0.00(+1.79%)
May 11, 2017 0.3000 0.3000 0.2800 0.2800 14,000 -0.01(-3.45%)
May 10, 2017 0.3000 0.3000 0.2900 0.2900 8,500 +0.00(+0.00%)
May 09, 2017 0.2950 0.3050 0.2900 0.2900 7,500 -0.02(-4.92%)
May 08, 2017 0.2900 0.3050 0.2900 0.3050 6,500 +0.01(+3.39%)
May 05, 2017 0.2900 0.3000 0.2900 0.2950 18,550 +0.01(+1.72%)
May 04, 2017 0.2800 0.2900 0.2800 0.2900 9,600 +0.00(+0.00%)
May 03, 2017 0.2750 0.2900 0.2750 0.2900 3,400 +0.00(+0.00%)
May 02, 2017 0.3000 0.3000 0.2800 0.2900 10,200 -0.01(-1.69%)
Apr 25, 2017 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Apr 24, 2017 0.3000 0.3000 0.3000 0.3000 11,750 +0.02(+9.09%)
Apr 21, 2017 0.3050 0.3050 0.2750 0.2750 3,500 -0.03(-9.84%)
Apr 20, 2017 0.3050 0.3050 0.2850 0.3050 13,250 +0.00(+0.00%)
Apr 19, 2017 0.3050 0.3050 0.3050 0.3050 500 +0.00(+0.00%)
Apr 18, 2017 0.3050 0.3050 0.3050 0.3050 1,000 -0.01(-1.61%)
Apr 17, 2017 0.3100 0.3100 0.3100 0.3100 500 +0.01(+3.33%)
Apr 13, 2017 0.2800 0.3000 0.2750 0.3000 16,000 +0.02(+7.14%)
Apr 12, 2017 0.2900 0.2900 0.2750 0.2800 6,500 -0.01(-3.45%)
Apr 11, 2017 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Apr 10, 2017 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Apr 07, 2017 0.2900 0.2900 0.2900 0.2900 10,500 +0.01(+5.45%)
Apr 06, 2017 0.3000 0.3000 0.2750 0.2750 9,500 -0.02(-8.33%)
Apr 05, 2017 0.3000 0.3150 0.3000 0.3000 21,500 -0.01(-1.64%)
Apr 04, 2017 0.3050 0.3050 0.3050 0.3050 1,200 -0.01(-1.61%)
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.