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 (%)
Feb 28, 2020 0.1350 0.1350 0.1300 0.1300 80,214 -0.01(-7.14%)
Feb 27, 2020 0.1450 0.1450 0.1400 0.1400 174,500 -0.01(-6.67%)
Feb 26, 2020 0.1600 0.1600 0.1500 0.1500 267,878 -0.01(-3.23%)
Feb 25, 2020 0.1600 0.1650 0.1550 0.1550 745,500 +0.00(+0.00%)
Feb 24, 2020 0.1550 0.1550 0.1500 0.1550 1,225,344 +0.01(+6.90%)
Feb 21, 2020 0.1450 0.1450 0.1450 0.1450 25,000 +0.00(+0.00%)
Feb 20, 2020 0.1450 0.1450 0.1450 0.1450 65,000 -0.01(-3.33%)
Feb 19, 2020 0.1500 0.1500 0.1500 0.1500 46,504 +0.01(+3.45%)
Feb 18, 2020 0.1550 0.1550 0.1450 0.1450 120,142 -0.01(-3.33%)
Feb 14, 2020 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Feb 13, 2020 0.1600 0.1650 0.1550 0.1550 579,209 -0.01(-3.13%)
Feb 12, 2020 0.1600 0.1650 0.1600 0.1600 133,000 +0.01(+3.23%)
Feb 11, 2020 0.1550 0.1600 0.1550 0.1550 205,500 +0.00(+0.00%)
Feb 10, 2020 0.1550 0.1600 0.1500 0.1550 279,000 +0.01(+3.33%)
Feb 07, 2020 0.1600 0.1600 0.1500 0.1500 177,500 +0.01(+3.45%)
Feb 06, 2020 0.1500 0.1550 0.1450 0.1450 146,500 +0.00(+0.00%)
Feb 05, 2020 0.1450 0.1550 0.1450 0.1450 51,456 -0.01(-3.33%)
Feb 04, 2020 0.1550 0.1550 0.1450 0.1500 46,500 -0.01(-3.23%)
Feb 03, 2020 0.1500 0.1550 0.1450 0.1550 182,500 +0.01(+3.33%)
Jan 31, 2020 0.1450 0.1600 0.1450 0.1500 31,700 +0.00(+0.00%)
Jan 30, 2020 0.1450 0.1550 0.1450 0.1500 267,000 +0.01(+7.14%)
Jan 29, 2020 0.1400 0.1400 0.1350 0.1400 80,500 +0.01(+3.70%)
Jan 28, 2020 0.1350 0.1400 0.1350 0.1350 52,000 +0.01(+3.85%)
Jan 27, 2020 0.1300 0.1300 0.1300 0.1300 16,500 -0.01(-3.70%)
Jan 24, 2020 0.1400 0.1400 0.1350 0.1350 17,000 -0.01(-3.57%)
Jan 23, 2020 0.1400 0.1400 0.1400 0.1400 6,000 +0.01(+3.70%)
Jan 22, 2020 0.1350 0.1350 0.1350 0.1350 928 -0.01(-3.57%)
Jan 21, 2020 0.1400 0.1400 0.1400 0.1400 8,000 +0.00(+0.00%)
Jan 20, 2020 0.1400 0.1400 0.1400 0.1400 18,000 +0.00(+0.00%)
Jan 17, 2020 0.1200 0.1400 0.1200 0.1400 121,500 +0.02(+16.67%)
Jan 16, 2020 0.1200 0.1200 0.1200 0.1200 30,000 -0.01(-4.00%)
Jan 15, 2020 0.1300 0.1300 0.1250 0.1250 21,509 -0.02(-10.71%)
Jan 14, 2020 0.1400 0.1400 0.1400 0.1400 9,000 +0.00(+0.00%)
Jan 13, 2020 0.1450 0.1450 0.1400 0.1400 34,000 -0.01(-6.67%)
Jan 10, 2020 0.1450 0.1500 0.1450 0.1500 30,508 +0.01(+3.45%)
Jan 09, 2020 0.1450 0.1450 0.1450 0.1450 7,000 +0.00(+0.00%)
Jan 08, 2020 0.1400 0.1500 0.1400 0.1450 21,095 +0.01(+7.41%)
Jan 07, 2020 0.1350 0.1350 0.1350 0.1350 2,500 +0.01(+3.85%)
Jan 06, 2020 0.1350 0.1350 0.1300 0.1300 75,004 -0.01(-7.14%)
Jan 03, 2020 0.1500 0.1500 0.1350 0.1400 191,500 -0.01(-6.67%)
Jan 02, 2020 0.1300 0.1600 0.1300 0.1500 204,684 +0.03(+25.00%)
Dec 31, 2019 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Dec 30, 2019 0.1150 0.1150 0.1150 0.1150 27,011 +0.01(+4.55%)
Dec 27, 2019 0.1050 0.1100 0.1050 0.1100 119,663 +0.01(+4.76%)
Dec 24, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 23, 2019 0.1050 0.1050 0.1000 0.1050 148,903 +0.00(+5.00%)
Dec 20, 2019 0.1050 0.1050 0.1000 0.1000 38,029 +0.00(+0.00%)
Dec 19, 2019 0.1000 0.1050 0.1000 0.1000 854,000 -0.00(-4.76%)
Dec 18, 2019 0.0950 0.1050 0.0950 0.1050 151,000 +0.01(+10.53%)
Dec 17, 2019 0.1000 0.1000 0.0950 0.0950 96,500 -0.01(-5.00%)
Dec 16, 2019 0.1050 0.1050 0.1000 0.1000 44,000 -0.00(-4.76%)
Dec 13, 2019 0.1050 0.1050 0.1050 0.1050 201,000 +0.00(+0.00%)
Dec 12, 2019 0.1050 0.1050 0.1000 0.1050 61,731 +0.00(+0.00%)
Dec 11, 2019 0.1050 0.1100 0.1050 0.1050 36,500 +0.00(+5.00%)
Dec 10, 2019 0.1000 0.1000 0.1000 0.1000 3,000 -0.00(-4.76%)
Dec 09, 2019 0.0950 0.1050 0.0950 0.1050 95,000 +0.01(+10.53%)
Dec 06, 2019 0.1000 0.1000 0.0950 0.0950 127,500 -0.01(-5.00%)
Dec 05, 2019 0.1000 0.1000 0.1000 0.1000 198,781 +0.00(+0.00%)
Dec 04, 2019 0.1000 0.1100 0.1000 0.1000 255,181 +0.01(+5.26%)
Dec 03, 2019 0.1000 0.1000 0.0950 0.0950 126,500 -0.01(-9.52%)
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.