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 )

0.0600 -0.0100 (-14.29%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 17, 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 30, 2017 0.2500 0.2500 0.2400 0.2450 12,000 +0.01(+2.08%)
Nov 29, 2017 0.2700 0.2700 0.2400 0.2400 17,000 -0.04(-14.29%)
Nov 28, 2017 0.2800 0.2800 0.2800 0.2800 3,000 +0.02(+5.66%)
Nov 27, 2017 0.2900 0.2900 0.2650 0.2650 4,500 +0.02(+6.00%)
Nov 24, 2017 0.2800 0.2800 0.2500 0.2500 4,500 -0.02(-7.41%)
Nov 23, 2017 0.2700 0.2700 0.2700 0.2700 500 +0.02(+8.00%)
Nov 22, 2017 0.2750 0.2750 0.2500 0.2500 15,000 -0.05(-16.67%)
Nov 21, 2017 0.3000 0.3000 0.3000 0.3000 6,000 +0.01(+1.69%)
Nov 20, 2017 0.2950 0.2950 0.2950 0.2950 500 +0.00(+0.00%)
Nov 17, 2017 0.2950 0.2950 0.2600 0.2950 9,500 +0.02(+7.27%)
Nov 16, 2017 0.2950 0.2950 0.2750 0.2750 6,900 -0.01(-5.17%)
Nov 15, 2017 0.2900 0.2900 0.2900 0.2900 3,600 -0.01(-3.33%)
Nov 14, 2017 0.2650 0.3000 0.2650 0.3000 17,900 +0.03(+13.21%)
Nov 07, 2017 0.2650 0.2650 0.2650 0 +0.04(+15.22%)
Nov 06, 2017 0.2500 0.2500 0.2300 0.2300 20,000 -0.01(-4.17%)
Nov 03, 2017 0.2300 0.2600 0.2300 0.2400 211,100 +0.00(+0.00%)
Oct 27, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 26, 2017 0.2400 0.2400 0.2400 0.2400 25,000 +0.00(+0.00%)
Oct 25, 2017 0.2400 0.2500 0.2400 0.2400 137,000 -0.02(-5.88%)
Oct 23, 2017 0.2550 0.2550 0.2550 0 +0.02(+6.25%)
Oct 19, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 18, 2017 0.2500 0.2500 0.2400 0.2400 51,600 -0.01(-4.00%)
Oct 16, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 13, 2017 0.2500 0.2500 0.2500 0.2500 47,000 +0.00(+0.00%)
Oct 12, 2017 0.2550 0.2550 0.2500 0.2500 3,000 +0.00(+0.00%)
Oct 11, 2017 0.2600 0.2600 0.2500 0.2500 148,500 -0.01(-1.96%)
Oct 06, 2017 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Oct 05, 2017 0.2500 0.2500 0.2500 0.2500 13,000 +0.03(+13.64%)
Oct 04, 2017 0.2500 0.2500 0.2200 0.2200 9,000 -0.03(-12.00%)
Oct 03, 2017 0.2500 0.2500 0.2500 0.2500 700 +0.00(+0.00%)
Oct 02, 2017 0.2300 0.2500 0.2300 0.2500 11,000 +0.02(+8.70%)
Sep 29, 2017 0.2500 0.2500 0.2300 0.2300 11,500 -0.02(-8.00%)
Sep 28, 2017 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Sep 27, 2017 0.2400 0.2500 0.2400 0.2500 22,000 +0.02(+11.11%)
Sep 26, 2017 0.2300 0.2300 0.2250 0.2250 28,000 +0.01(+4.65%)
Sep 25, 2017 0.2400 0.2400 0.2150 0.2150 13,500 -0.02(-10.42%)
Sep 22, 2017 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Sep 21, 2017 0.2400 0.2400 0.2300 0.2400 13,500 -0.01(-2.04%)
Sep 20, 2017 0.2200 0.2550 0.2200 0.2450 126,500 +0.02(+11.36%)
Sep 19, 2017 0.2000 0.2200 0.1700 0.2200 86,000 +0.02(+10.00%)
Sep 18, 2017 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Sep 15, 2017 0.2050 0.2050 0.2000 0.2000 1,500 -0.00(-2.44%)
Sep 14, 2017 0.2050 0.2050 0.2050 0.2050 500 +0.02(+10.81%)
Sep 13, 2017 0.2100 0.2100 0.1800 0.1850 16,000 -0.02(-11.90%)
Sep 12, 2017 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
Sep 11, 2017 0.2100 0.2100 0.2100 0.2100 500 +0.01(+2.44%)
Sep 08, 2017 0.2000 0.2050 0.1900 0.2050 13,000 +0.00(+2.50%)
Sep 07, 2017 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Sep 06, 2017 0.2100 0.2100 0.2000 0.2000 1,500 -0.01(-6.98%)
Sep 05, 2017 0.2100 0.2150 0.2100 0.2150 11,800 +0.01(+2.38%)
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.