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 (%)
Sep 26, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 25, 2018 0.1500 0.1550 0.1500 0.1550 15,500 +0.01(+3.33%)
Sep 24, 2018 0.1500 0.1500 0.1500 0.1500 7,500 +0.00(+0.00%)
Sep 20, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 13, 2018 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Sep 12, 2018 0.1500 0.1500 0.1500 0.1500 6,500 +0.00(+0.00%)
Sep 10, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Sep 07, 2018 0.1600 0.1600 0.1550 0.1550 93,999 +0.00(+0.00%)
Sep 06, 2018 0.1500 0.1550 0.1500 0.1550 120,000 -0.01(-3.13%)
Sep 05, 2018 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+3.23%)
Sep 04, 2018 0.1600 0.1600 0.1550 0.1550 14,000 +0.01(+3.33%)
Aug 31, 2018 0.1500 0.1500 0.1500 0 -0.02(-14.29%)
Aug 28, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 27, 2018 0.1750 0.1750 0.1750 0.1750 3,000 +0.03(+20.69%)
Aug 21, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 16, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Aug 15, 2018 0.1400 0.1400 0.1400 0.1400 79,000 -0.01(-6.67%)
Aug 14, 2018 0.1450 0.1500 0.1400 0.1500 90,000 +0.00(+0.00%)
Aug 10, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Aug 09, 2018 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Aug 07, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Aug 02, 2018 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jul 30, 2018 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Jul 27, 2018 0.1700 0.1700 0.1600 0.1600 57,000 -0.01(-5.88%)
Jul 26, 2018 0.1850 0.1850 0.1700 0.1700 25,100 -0.01(-8.11%)
Jul 23, 2018 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jul 17, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 13, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jul 12, 2018 0.2000 0.2000 0.2000 0.2000 7,000 +0.01(+5.26%)
Jul 10, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 27, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jun 26, 2018 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Jun 25, 2018 0.2000 0.2000 0.2000 0.2000 5,500 -0.01(-4.76%)
Jun 22, 2018 0.2100 0.2100 0.2100 0.2100 10,000 +0.02(+10.53%)
Jun 18, 2018 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Jun 14, 2018 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jun 13, 2018 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Jun 12, 2018 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+5.56%)
Jun 11, 2018 0.1700 0.1800 0.1700 0.1800 16,000 +0.02(+12.50%)
Jun 06, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 05, 2018 0.1600 0.1600 0.1600 0.1600 23,000 -0.01(-5.88%)
Jun 04, 2018 0.1700 0.1700 0.1700 0.1700 3,000 -0.02(-12.82%)
May 31, 2018 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
May 30, 2018 0.2200 0.2200 0.1850 0.1850 30,000 -0.04(-15.91%)
May 29, 2018 0.1900 0.2200 0.1900 0.2200 13,500 +0.04(+22.22%)
May 25, 2018 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
May 24, 2018 0.1850 0.1900 0.1800 0.1850 33,000 +0.01(+8.82%)
May 10, 2018 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Apr 26, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 04, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Apr 03, 2018 0.2050 0.2050 0.2000 0.2000 29,000 -0.02(-9.09%)
Apr 02, 2018 0.2200 0.2200 0.2200 0.2200 13,000 +0.00(+0.00%)
Mar 28, 2018 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Mar 26, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 20, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 15, 2018 0.2300 0.2300 0.2300 0 -0.05(-16.36%)
Mar 14, 2018 0.2300 0.2750 0.2300 0.2750 140,500 +0.00(+0.00%)
Mar 09, 2018 0.2750 0.2750 0.2750 0 +0.03(+10.00%)
Mar 07, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Feb 28, 2018 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Feb 26, 2018 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Feb 23, 2018 0.2500 0.2500 0.2450 0.2450 26,300 -0.05(-18.33%)
Feb 15, 2018 0.3000 0.3000 0.3000 0 +0.06(+25.00%)
Feb 13, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Feb 09, 2018 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Feb 07, 2018 0.2250 0.2250 0.2250 0 -0.01(-4.26%)
Feb 06, 2018 0.2200 0.2350 0.2000 0.2350 63,000 +0.02(+11.90%)
Feb 02, 2018 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
Feb 01, 2018 0.2300 0.2300 0.2000 0.2250 169,000 -0.01(-6.25%)
Jan 31, 2018 0.2400 0.2400 0.2400 0.2400 500 +0.01(+2.13%)
Jan 30, 2018 0.2450 0.2450 0.2350 0.2350 19,500 +0.00(+0.00%)
Jan 29, 2018 0.2500 0.2500 0.2350 0.2350 43,000 -0.02(-6.00%)
Jan 26, 2018 0.2500 0.2500 0.2500 0.2500 6,500 +0.00(+0.00%)
Jan 25, 2018 0.2500 0.2500 0.2500 0.2500 500 +0.01(+2.04%)
Jan 24, 2018 0.2500 0.2500 0.2400 0.2450 100,500 +0.00(+0.00%)
Jan 23, 2018 0.2500 0.2500 0.2350 0.2450 57,000 +0.00(+0.00%)
Jan 22, 2018 0.2550 0.2550 0.2000 0.2450 72,500 -0.01(-2.00%)
Jan 19, 2018 0.2500 0.2500 0.2500 0.2500 500 -0.01(-1.96%)
Jan 18, 2018 0.2550 0.2550 0.2550 0.2550 500 -0.01(-3.77%)
Jan 17, 2018 0.2650 0.2650 0.2650 0.2650 500 +0.02(+6.00%)
Jan 16, 2018 0.2650 0.2650 0.2350 0.2500 6,500 +0.00(+0.00%)
Jan 15, 2018 0.2650 0.2650 0.2500 0.2500 1,000 -0.01(-1.96%)
Jan 12, 2018 0.2550 0.2550 0.2550 0.2550 500 +0.00(+0.00%)
Jan 11, 2018 0.2550 0.2550 0.2550 0.2550 500 -0.01(-3.77%)
Jan 10, 2018 0.2650 0.2650 0.2650 0.2650 2,500 +0.00(+0.00%)
Jan 09, 2018 0.2650 0.2650 0.2650 0.2650 500 +0.00(+0.00%)
Jan 08, 2018 0.2650 0.2650 0.2650 0.2650 1,000 +0.00(+0.00%)
Jan 05, 2018 0.2650 0.2650 0.2650 0.2650 500 +0.00(+0.00%)
Jan 04, 2018 0.2650 0.2650 0.2650 0.2650 500 +0.03(+10.42%)
Jan 03, 2018 0.2650 0.2650 0.2400 0.2400 121,000 -0.03(-9.43%)
Jan 02, 2018 0.2650 0.2650 0.2650 0.2650 500 +0.03(+12.77%)
Dec 29, 2017 0.2350 0.2350 0.2350 0 -0.03(-11.32%)
Dec 28, 2017 0.2650 0.2650 0.2650 0.2650 500 +0.03(+12.77%)
Dec 27, 2017 0.2500 0.2500 0.2350 0.2350 3,500 -0.02(-6.00%)
Dec 21, 2017 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 20, 2017 0.2450 0.2450 0.2400 0.2400 2,908 -0.01(-4.00%)
Dec 15, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 11, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 08, 2017 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Dec 07, 2017 0.2500 0.2500 0.2500 0.2500 2,500 +0.00(+0.00%)
Dec 06, 2017 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Dec 05, 2017 0.2500 0.2500 0.2500 0.2500 500 +0.01(+2.04%)
Dec 04, 2017 0.2450 0.2450 0.2100 0.2450 9,500 +0.00(+0.00%)
Dec 01, 2017 0.2450 0.2450 0.2450 0.2450 1,000 +0.00(+0.00%)
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%)
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.