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 (%)
Oct 30, 2020 0.1250 0.1400 0.1250 0.1350 153,979 +0.02(+12.50%)
Oct 29, 2020 0.1300 0.1300 0.1200 0.1200 143,570 -0.01(-7.69%)
Oct 28, 2020 0.1300 0.1350 0.1250 0.1300 804,499 +0.00(+0.00%)
Oct 27, 2020 0.1450 0.1450 0.1300 0.1300 251,500 -0.01(-7.14%)
Oct 26, 2020 0.1600 0.1600 0.1400 0.1400 1,091,200 -0.02(-12.50%)
Oct 23, 2020 0.1450 0.1600 0.1450 0.1600 313,539 +0.02(+14.29%)
Oct 22, 2020 0.1450 0.1450 0.1400 0.1400 33,500 +0.00(+0.00%)
Oct 21, 2020 0.1450 0.1450 0.1400 0.1400 146,300 +0.00(+0.00%)
Oct 20, 2020 0.1450 0.1450 0.1350 0.1400 130,800 -0.00(-3.45%)
Oct 19, 2020 0.1500 0.1500 0.1450 0.1450 95,175 -0.01(-6.45%)
Oct 16, 2020 0.1600 0.1600 0.1500 0.1550 87,500 -0.01(-3.13%)
Oct 15, 2020 0.1600 0.1600 0.1500 0.1600 96,563 +0.00(+0.00%)
Oct 14, 2020 0.1700 0.1700 0.1600 0.1600 59,500 -0.01(-5.88%)
Oct 13, 2020 0.1700 0.1850 0.1700 0.1700 168,110 +0.00(+0.00%)
Oct 09, 2020 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Oct 08, 2020 0.1550 0.1550 0.1500 0.1500 29,614 -0.01(-3.23%)
Oct 07, 2020 0.1550 0.1550 0.1550 0.1550 30,138 +0.00(+0.00%)
Oct 06, 2020 0.1600 0.1600 0.1550 0.1550 69,638 +0.00(+0.00%)
Oct 05, 2020 0.1600 0.1600 0.1550 0.1550 67,000 -0.01(-3.13%)
Oct 02, 2020 0.1600 0.1600 0.1500 0.1600 136,000 +0.01(+3.23%)
Oct 01, 2020 0.1650 0.1650 0.1500 0.1550 123,000 -0.01(-6.06%)
Sep 30, 2020 0.1700 0.1700 0.1650 0.1650 67,000 +0.00(+0.00%)
Sep 29, 2020 0.1650 0.1700 0.1650 0.1650 91,000 +0.01(+3.13%)
Sep 28, 2020 0.1600 0.1700 0.1600 0.1600 243,000 +0.00(+0.00%)
Sep 25, 2020 0.1600 0.1600 0.1550 0.1600 75,500 +0.00(+0.00%)
Sep 24, 2020 0.1500 0.1600 0.1450 0.1600 432,000 +0.01(+6.67%)
Sep 23, 2020 0.1650 0.1700 0.1450 0.1500 826,891 -0.02(-11.76%)
Sep 22, 2020 0.1750 0.1750 0.1700 0.1700 41,000 +0.00(+0.00%)
Sep 21, 2020 0.1800 0.1800 0.1700 0.1700 150,500 -0.01(-5.56%)
Sep 18, 2020 0.1800 0.1800 0.1750 0.1800 223,500 +0.01(+2.86%)
Sep 17, 2020 0.1850 0.1850 0.1750 0.1750 104,200 -0.01(-5.41%)
Sep 16, 2020 0.1850 0.1900 0.1850 0.1850 312,133 +0.01(+2.78%)
Sep 15, 2020 0.1750 0.1850 0.1750 0.1800 225,944 +0.01(+5.88%)
Sep 14, 2020 0.1850 0.1900 0.1700 0.1700 513,860 -0.02(-12.82%)
Sep 11, 2020 0.1900 0.1950 0.1850 0.1950 289,205 +0.01(+2.63%)
Sep 10, 2020 0.2100 0.2100 0.1900 0.1900 141,192 -0.01(-5.00%)
Sep 09, 2020 0.2000 0.2250 0.2000 0.2000 325,105 -0.01(-6.98%)
Sep 08, 2020 0.2250 0.2300 0.2100 0.2150 108,713 -0.01(-4.44%)
Sep 04, 2020 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Sep 03, 2020 0.2350 0.2350 0.2250 0.2300 86,000 -0.00(-2.13%)
Sep 02, 2020 0.2450 0.2450 0.2350 0.2350 180,000 -0.01(-2.08%)
Sep 01, 2020 0.2500 0.2500 0.2350 0.2400 195,702 -0.01(-2.04%)
Aug 31, 2020 0.2900 0.2900 0.2400 0.2450 298,650 -0.02(-7.55%)
Aug 28, 2020 0.2600 0.2700 0.2550 0.2650 167,998 +0.01(+3.92%)
Aug 27, 2020 0.2650 0.2700 0.2500 0.2550 45,328 -0.01(-3.77%)
Aug 26, 2020 0.2650 0.2650 0.2650 0.2650 1,000 -0.01(-1.85%)
Aug 25, 2020 0.2800 0.2800 0.2650 0.2700 63,613 +0.00(+0.00%)
Aug 24, 2020 0.3000 0.3000 0.2700 0.2700 128,444 -0.01(-3.57%)
Aug 21, 2020 0.2800 0.2900 0.2800 0.2800 747,500 +0.00(+0.00%)
Aug 20, 2020 0.2850 0.2850 0.2750 0.2800 75,054 +0.00(+0.00%)
Aug 19, 2020 0.2800 0.2850 0.2800 0.2800 103,500 +0.00(+0.00%)
Aug 18, 2020 0.3050 0.3050 0.2800 0.2800 246,180 -0.02(-6.67%)
Aug 17, 2020 0.2900 0.3000 0.2850 0.3000 320,000 +0.02(+5.26%)
Aug 14, 2020 0.2850 0.2850 0.2700 0.2850 152,384 +0.00(+1.79%)
Aug 13, 2020 0.3000 0.3000 0.2800 0.2800 234,319 -0.00(-1.75%)
Aug 12, 2020 0.2950 0.3000 0.2850 0.2850 126,527 -0.01(-1.72%)
Aug 11, 2020 0.3050 0.3050 0.2800 0.2900 194,061 -0.03(-7.94%)
Aug 10, 2020 0.3000 0.3150 0.2900 0.3150 262,280 -0.01(-1.56%)
Aug 07, 2020 0.3300 0.3300 0.2850 0.3200 388,021 +0.00(+0.00%)
Aug 06, 2020 0.3250 0.3250 0.3050 0.3200 98,877 +0.00(+0.00%)
Aug 05, 2020 0.3300 0.3300 0.3100 0.3200 406,771 +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.