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 -0.0050 (-7.14%)
Streaming Delayed Price Updated: 12:31 PM EDT, Apr 19, 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 (%)
Mar 31, 2020 0.0850 0.0850 0.0800 0.0850 130,500 +0.00(+0.00%)
Mar 30, 2020 0.0900 0.0900 0.0850 0.0850 59,000 -0.00(-5.56%)
Mar 27, 2020 0.1000 0.1000 0.0900 0.0900 190,000 -0.01(-10.00%)
Mar 26, 2020 0.1100 0.1100 0.1000 0.1000 66,000 +0.00(+0.00%)
Mar 25, 2020 0.1050 0.1100 0.1000 0.1000 94,500 +0.00(+0.00%)
Mar 24, 2020 0.1000 0.1150 0.1000 0.1000 118,000 +0.02(+25.00%)
Mar 23, 2020 0.0850 0.0850 0.0800 0.0800 27,000 -0.01(-5.88%)
Mar 20, 2020 0.0850 0.0850 0.0850 0.0850 25,000 +0.01(+6.25%)
Mar 19, 2020 0.1050 0.1050 0.0800 0.0800 80,284 -0.02(-23.81%)
Mar 18, 2020 0.0800 0.1250 0.0700 0.1050 102,070 +0.02(+23.53%)
Mar 17, 2020 0.0850 0.0850 0.0850 0.0850 45,500 +0.00(+0.00%)
Mar 16, 2020 0.0850 0.0850 0.0750 0.0850 138,594 -0.00(-5.56%)
Mar 13, 2020 0.0900 0.1050 0.0900 0.0900 278,000 +0.01(+20.00%)
Mar 12, 2020 0.1150 0.1150 0.0500 0.0750 558,500 -0.04(-37.50%)
Mar 11, 2020 0.1300 0.1300 0.1200 0.1200 86,500 -0.01(-7.69%)
Mar 10, 2020 0.1300 0.1300 0.1300 0.1300 40,047 +0.00(+0.00%)
Mar 09, 2020 0.1300 0.1300 0.1300 0.1300 19,500 -0.01(-3.70%)
Mar 06, 2020 0.1400 0.1400 0.1350 0.1350 25,500 +0.01(+3.85%)
Mar 05, 2020 0.1300 0.1300 0.1300 0.1300 5,500 +0.00(+0.00%)
Mar 04, 2020 0.1350 0.1350 0.1300 0.1300 102,500 +0.00(+0.00%)
Mar 03, 2020 0.1350 0.1350 0.1300 0.1300 109,500 -0.01(-7.14%)
Mar 02, 2020 0.1400 0.1400 0.1400 0.1400 13,000 +0.01(+7.69%)
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%)
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.