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 (%)
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%)
Dec 02, 2019 0.1150 0.1150 0.1050 0.1050 107,956 -0.01(-8.70%)
Nov 29, 2019 0.1050 0.1150 0.1050 0.1150 324,300 +0.01(+4.55%)
Nov 28, 2019 0.1150 0.1150 0.1100 0.1100 119,528 -0.01(-4.35%)
Nov 27, 2019 0.1100 0.1150 0.1100 0.1150 114,000 +0.00(+0.00%)
Nov 26, 2019 0.1150 0.1150 0.1050 0.1150 107,946 +0.01(+4.55%)
Nov 25, 2019 0.1100 0.1100 0.1050 0.1100 92,670 -0.01(-8.33%)
Nov 22, 2019 0.1200 0.1200 0.1100 0.1200 85,500 +0.00(+0.00%)
Nov 19, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Nov 18, 2019 0.1450 0.1500 0.1250 0.1250 55,500 -0.02(-13.79%)
Nov 15, 2019 0.1450 0.1450 0.1450 0.1450 4,500 +0.00(+0.00%)
Nov 14, 2019 0.1450 0.1450 0.1450 0.1450 1,000 -0.01(-3.33%)
Nov 13, 2019 0.1500 0.1500 0.1500 0.1500 7,123 +0.01(+7.14%)
Nov 12, 2019 0.1400 0.1400 0.1400 0.1400 1,000 +0.02(+12.00%)
Nov 08, 2019 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Nov 07, 2019 0.1400 0.1400 0.1150 0.1200 290,500 -0.02(-11.11%)
Nov 05, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
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.