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: 1:37 PM EDT, Apr 30, 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 (%)
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%)
Apr 03, 2017 0.3100 0.3100 0.3100 0.3100 500 -0.01(-1.59%)
Mar 31, 2017 0.3000 0.3150 0.3000 0.3150 1,000 +0.02(+5.00%)
Mar 30, 2017 0.3100 0.3100 0.3000 0.3000 24,000 -0.01(-3.23%)
Mar 29, 2017 0.3050 0.3100 0.3050 0.3100 3,500 +0.00(+0.00%)
Mar 28, 2017 0.3050 0.3100 0.3050 0.3100 7,780 +0.01(+1.64%)
Mar 27, 2017 0.3050 0.3050 0.3050 0.3050 500 +0.00(+0.00%)
Mar 24, 2017 0.3050 0.3050 0.3050 0.3050 1,500 +0.03(+10.91%)
Mar 23, 2017 0.3050 0.3050 0.2750 0.2750 5,000 -0.02(-8.33%)
Mar 22, 2017 0.3000 0.3000 0.3000 0.3000 500 -0.01(-1.64%)
Mar 21, 2017 0.3050 0.3050 0.3050 0.3050 500 +0.00(+0.00%)
Mar 20, 2017 0.3050 0.3050 0.3050 0.3050 500 +0.02(+5.17%)
Mar 17, 2017 0.3000 0.3000 0.2900 0.2900 700 -0.01(-3.33%)
Mar 16, 2017 0.3000 0.3000 0.3000 0.3000 1,320 +0.01(+3.45%)
Mar 15, 2017 0.3150 0.3150 0.2750 0.2900 4,100 -0.03(-9.38%)
Mar 14, 2017 0.3200 0.3200 0.3200 0.3200 1,000 -0.01(-3.03%)
Mar 13, 2017 0.3300 0.3300 0.3300 0.3300 500 +0.04(+13.79%)
Mar 10, 2017 0.2900 0.2900 0.2900 0.2900 500 +0.02(+7.41%)
Mar 09, 2017 0.3000 0.3000 0.2700 0.2700 12,500 -0.03(-10.00%)
Mar 08, 2017 0.3000 0.3000 0.3000 0.3000 500 -0.01(-3.23%)
Mar 07, 2017 0.3300 0.3300 0.3000 0.3100 8,000 +0.00(+0.00%)
Mar 06, 2017 0.3300 0.3300 0.3000 0.3100 11,500 +0.00(+0.00%)
Mar 03, 2017 0.3750 0.3750 0.2950 0.3100 57,720 -0.07(-17.33%)
Mar 02, 2017 0.3750 0.3750 0.3750 0.3750 500 +0.03(+7.14%)
Mar 01, 2017 0.3500 0.3500 0.3500 0.3500 2,500 +0.00(+0.00%)
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%)
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.