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, 2017 0.2050 0.2100 0.1900 0.1900 37,500 -0.01(-2.56%)
Aug 30, 2017 0.2050 0.2050 0.1950 0.1950 2,000 -0.01(-4.88%)
Aug 29, 2017 0.2050 0.2050 0.2050 0.2050 2,000 -0.01(-2.38%)
Aug 28, 2017 0.2100 0.2100 0.2100 0.2100 500 +0.01(+5.00%)
Aug 25, 2017 0.2100 0.2100 0.1950 0.2000 26,500 +0.00(+0.00%)
Aug 24, 2017 0.2100 0.2100 0.1950 0.2000 57,000 +0.00(+0.00%)
Aug 23, 2017 0.2100 0.2100 0.2000 0.2000 3,500 -0.01(-4.76%)
Aug 22, 2017 0.2100 0.2100 0.2100 0.2100 3,000 -0.01(-2.33%)
Aug 21, 2017 0.2150 0.2150 0.2150 0.2150 17,500 +0.01(+7.50%)
Aug 18, 2017 0.2100 0.2100 0.2000 0.2000 16,000 -0.01(-4.76%)
Aug 17, 2017 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
Aug 16, 2017 0.2100 0.2100 0.2100 0.2100 1,500 -0.01(-2.33%)
Aug 15, 2017 0.2150 0.2150 0.1950 0.2150 6,500 +0.00(+0.00%)
Aug 14, 2017 0.2150 0.2150 0.2150 0.2150 5,500 +0.01(+2.38%)
Aug 11, 2017 0.2250 0.2250 0.2100 0.2100 14,000 -0.01(-4.55%)
Aug 10, 2017 0.2200 0.2200 0.2200 0.2200 4,500 +0.01(+2.33%)
Aug 09, 2017 0.2150 0.2150 0.2100 0.2150 20,500 +0.00(+0.00%)
Aug 08, 2017 0.2100 0.2150 0.2100 0.2150 16,500 +0.01(+2.38%)
Aug 04, 2017 0.1950 0.2100 0.1950 0.2100 1,000 +0.04(+20.00%)
Aug 03, 2017 0.1950 0.1950 0.1750 0.1750 26,000 +0.00(+0.00%)
Aug 02, 2017 0.1900 0.1900 0.1700 0.1750 24,600 -0.01(-2.78%)
Aug 01, 2017 0.1950 0.2100 0.1800 0.1800 37,000 -0.02(-10.00%)
Jul 31, 2017 0.1750 0.2000 0.1550 0.2000 259,000 +0.03(+14.29%)
Jul 28, 2017 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Jul 27, 2017 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+2.94%)
Jul 26, 2017 0.1750 0.1750 0.1700 0.1700 22,500 -0.00(-2.86%)
Jul 25, 2017 0.1750 0.1750 0.1750 0.1750 1,500 +0.00(+2.94%)
Jul 24, 2017 0.1900 0.1900 0.1700 0.1700 3,500 -0.02(-10.53%)
Jul 21, 2017 0.1900 0.1900 0.1900 0.1900 500 +0.02(+11.76%)
Jul 20, 2017 0.1900 0.1900 0.1700 0.1700 21,500 -0.01(-8.11%)
Jul 19, 2017 0.1900 0.1900 0.1700 0.1850 33,000 +0.01(+2.78%)
Jul 18, 2017 0.1800 0.1850 0.1800 0.1800 40,500 +0.00(+0.00%)
Jul 17, 2017 0.1800 0.1800 0.1800 0.1800 500 +0.01(+5.88%)
Jul 14, 2017 0.1750 0.1750 0.1700 0.1700 18,000 +0.01(+6.25%)
Jul 13, 2017 0.1750 0.1750 0.1600 0.1600 77,000 +0.00(+0.00%)
Jul 12, 2017 0.1750 0.1750 0.1600 0.1600 81,500 +0.00(+0.00%)
Jul 11, 2017 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Jul 10, 2017 0.1750 0.1750 0.1600 0.1600 5,500 +0.00(+0.00%)
Jul 07, 2017 0.1600 0.1600 0.1450 0.1600 76,500 +0.02(+14.29%)
Jul 06, 2017 0.2000 0.2000 0.1400 0.1400 31,000 -0.06(-30.00%)
Jul 05, 2017 0.2000 0.2000 0.2000 0.2000 500 +0.01(+2.56%)
Jul 04, 2017 0.1950 0.1950 0.1950 0.1950 500 +0.01(+2.63%)
Jul 03, 2017 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
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%)
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.