Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Desert Gold Ventures Inc
(TSV:
DAU
)
0.0700
UNCHANGED
Streaming Delayed Price
Updated: 3:40 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 25, 2017
0.2950
0.2950
0.2950
0
-0.01(-1.67%)
Apr 24, 2017
0.3000
0.3000
0.3000
0.3000
11,750
+0.02(+9.09%)
Apr 21, 2017
0.3050
0.3050
0.2750
0.2750
3,500
-0.03(-9.84%)
Apr 20, 2017
0.3050
0.3050
0.2850
0.3050
13,250
+0.00(+0.00%)
Apr 19, 2017
0.3050
0.3050
0.3050
0.3050
500
+0.00(+0.00%)
Apr 18, 2017
0.3050
0.3050
0.3050
0.3050
1,000
-0.01(-1.61%)
Apr 17, 2017
0.3100
0.3100
0.3100
0.3100
500
+0.01(+3.33%)
Apr 13, 2017
0.2800
0.3000
0.2750
0.3000
16,000
+0.02(+7.14%)
Apr 12, 2017
0.2900
0.2900
0.2750
0.2800
6,500
-0.01(-3.45%)
Apr 11, 2017
0.2900
0.2900
0.2900
0.2900
500
+0.00(+0.00%)
Apr 10, 2017
0.2900
0.2900
0.2900
0.2900
500
+0.00(+0.00%)
Apr 07, 2017
0.2900
0.2900
0.2900
0.2900
10,500
+0.01(+5.45%)
Apr 06, 2017
0.3000
0.3000
0.2750
0.2750
9,500
-0.02(-8.33%)
Apr 05, 2017
0.3000
0.3150
0.3000
0.3000
21,500
-0.01(-1.64%)
Apr 04, 2017
0.3050
0.3050
0.3050
0.3050
1,200
-0.01(-1.61%)
Apr 03, 2017
0.3100
0.3100
0.3100
0.3100
500
-0.01(-1.59%)
Mar 31, 2017
0.3000
0.3150
0.3000
0.3150
1,000
+0.02(+5.00%)
Mar 30, 2017
0.3100
0.3100
0.3000
0.3000
24,000
-0.01(-3.23%)
Mar 29, 2017
0.3050
0.3100
0.3050
0.3100
3,500
+0.00(+0.00%)
Mar 28, 2017
0.3050
0.3100
0.3050
0.3100
7,780
+0.01(+1.64%)
Mar 27, 2017
0.3050
0.3050
0.3050
0.3050
500
+0.00(+0.00%)
Mar 24, 2017
0.3050
0.3050
0.3050
0.3050
1,500
+0.03(+10.91%)
Mar 23, 2017
0.3050
0.3050
0.2750
0.2750
5,000
-0.02(-8.33%)
Mar 22, 2017
0.3000
0.3000
0.3000
0.3000
500
-0.01(-1.64%)
Mar 21, 2017
0.3050
0.3050
0.3050
0.3050
500
+0.00(+0.00%)
Mar 20, 2017
0.3050
0.3050
0.3050
0.3050
500
+0.02(+5.17%)
Mar 17, 2017
0.3000
0.3000
0.2900
0.2900
700
-0.01(-3.33%)
Mar 16, 2017
0.3000
0.3000
0.3000
0.3000
1,320
+0.01(+3.45%)
Mar 15, 2017
0.3150
0.3150
0.2750
0.2900
4,100
-0.03(-9.38%)
Mar 14, 2017
0.3200
0.3200
0.3200
0.3200
1,000
-0.01(-3.03%)
Mar 13, 2017
0.3300
0.3300
0.3300
0.3300
500
+0.04(+13.79%)
Mar 10, 2017
0.2900
0.2900
0.2900
0.2900
500
+0.02(+7.41%)
Mar 09, 2017
0.3000
0.3000
0.2700
0.2700
12,500
-0.03(-10.00%)
Mar 08, 2017
0.3000
0.3000
0.3000
0.3000
500
-0.01(-3.23%)
Mar 07, 2017
0.3300
0.3300
0.3000
0.3100
8,000
+0.00(+0.00%)
Mar 06, 2017
0.3300
0.3300
0.3000
0.3100
11,500
+0.00(+0.00%)
Mar 03, 2017
0.3750
0.3750
0.2950
0.3100
57,720
-0.07(-17.33%)
Mar 02, 2017
0.3750
0.3750
0.3750
0.3750
500
+0.03(+7.14%)
Mar 01, 2017
0.3500
0.3500
0.3500
0.3500
2,500
+0.00(+0.00%)
Feb 28, 2017
0.4000
0.4000
0.3400
0.3500
22,300
-0.05(-12.50%)
Feb 27, 2017
0.3700
0.4000
0.3600
0.4000
18,135
+0.04(+9.59%)
Feb 24, 2017
0.2900
0.3950
0.2900
0.3650
73,000
+0.08(+25.86%)
Feb 23, 2017
0.2900
0.2900
0.2900
0.2900
500
+0.00(+0.00%)
Feb 22, 2017
0.2750
0.2900
0.2750
0.2900
4,000
+0.01(+5.45%)
Feb 21, 2017
0.2750
0.2750
0.2750
0.2750
25,500
-0.01(-5.17%)
Feb 17, 2017
0.2900
0.2900
0.2900
0
+0.01(+3.57%)
Feb 16, 2017
0.2600
0.2800
0.2600
0.2800
83,500
+0.02(+7.69%)
Feb 15, 2017
0.2600
0.2600
0.2600
0.2600
500
+0.00(+0.00%)
Feb 14, 2017
0.2600
0.2600
0.2600
0.2600
1,000
+0.00(+0.00%)
Feb 13, 2017
0.2650
0.2650
0.2600
0.2600
5,500
-0.01(-1.89%)
Feb 10, 2017
0.2650
0.2650
0.2650
0.2650
500
+0.00(+0.00%)
Feb 09, 2017
0.2650
0.2650
0.2650
0.2650
500
+0.00(+0.00%)
Feb 08, 2017
0.2700
0.2700
0.2650
0.2650
12,500
+0.01(+1.92%)
Feb 07, 2017
0.2700
0.2700
0.2600
0.2600
2,500
-0.01(-3.70%)
Feb 06, 2017
0.2700
0.2700
0.2700
0.2700
8,500
+0.00(+0.00%)
Feb 03, 2017
0.2700
0.2700
0.2700
0.2700
500
+0.00(+0.00%)
Feb 02, 2017
0.2700
0.2700
0.2700
0.2700
500
-0.01(-1.82%)
Feb 01, 2017
0.2750
0.2750
0.2750
0.2750
580
+0.00(+0.00%)
Jan 31, 2017
0.2750
0.2750
0.2750
0.2750
500
+0.00(+0.00%)
Jan 30, 2017
0.2750
0.2750
0.2750
0.2750
1,500
+0.01(+1.85%)
Jan 27, 2017
0.2750
0.2750
0.2500
0.2700
5,800
-0.01(-3.57%)
Jan 26, 2017
0.2800
0.2800
0.2800
0.2800
500
+0.00(+0.00%)
Jan 25, 2017
0.2800
0.2800
0.2800
0.2800
500
+0.01(+1.82%)
Jan 24, 2017
0.2800
0.2800
0.2700
0.2750
3,500
-0.01(-1.79%)
Jan 23, 2017
0.2800
0.2800
0.2800
0.2800
500
+0.00(+0.00%)
Jan 20, 2017
0.2800
0.2800
0.2800
0.2800
500
+0.00(+0.00%)
Jan 19, 2017
0.2800
0.2800
0.2800
0.2800
7,500
+0.00(+0.00%)
Jan 18, 2017
0.2800
0.2800
0.2800
0.2800
1,000
+0.00(+0.00%)
Jan 17, 2017
0.2800
0.2800
0.2800
0.2800
8,500
+0.00(+0.00%)
Jan 16, 2017
0.2800
0.2800
0.2800
0.2800
500
+0.00(+0.00%)
Jan 13, 2017
0.2800
0.2800
0.2800
0.2800
500
+0.00(+0.00%)
Jan 12, 2017
0.2900
0.2900
0.2600
0.2800
20,500
-0.01(-5.08%)
Jan 11, 2017
0.2950
0.2950
0.2950
0.2950
500
+0.00(+0.00%)
Jan 10, 2017
0.2950
0.2950
0.2950
0.2950
500
+0.01(+1.72%)
Jan 09, 2017
0.2900
0.2900
0.2900
0.2900
1,000
+0.00(+0.00%)
Jan 06, 2017
0.2900
0.2900
0.2900
0.2900
500
+0.00(+0.00%)
Jan 05, 2017
0.2900
0.2900
0.2900
0.2900
1,000
+0.01(+3.57%)
Jan 04, 2017
0.2700
0.2800
0.2700
0.2800
9,500
+0.01(+3.70%)
Jan 03, 2017
0.2700
0.2700
0.2600
0.2700
9,000
-0.01(-3.57%)
Dec 22, 2016
0.2800
0.2800
0.2800
0
+0.00(+0.00%)
Dec 21, 2016
0.2700
0.2800
0.2700
0.2800
4,000
+0.01(+3.70%)
Dec 20, 2016
0.2700
0.2700
0.2700
0.2700
2,000
+0.01(+3.85%)
Dec 19, 2016
0.2600
0.2600
0.2600
0.2600
4,500
+0.00(+0.00%)
Dec 16, 2016
0.2600
0.2600
0.2600
0.2600
16,000
+0.00(+0.00%)
Dec 15, 2016
0.2600
0.2600
0.2600
0.2600
2,000
+0.00(+0.00%)
Dec 14, 2016
0.2600
0.2600
0.2400
0.2600
8,900
+0.00(+0.00%)
Dec 13, 2016
0.2600
0.2600
0.2600
0.2600
500
+0.00(+0.00%)
Dec 12, 2016
0.2600
0.2600
0.2600
0.2600
500
+0.02(+8.33%)
Dec 09, 2016
0.2700
0.2700
0.2400
0.2400
3,500
-0.03(-11.11%)
Dec 08, 2016
0.2700
0.2700
0.2700
0.2700
500
+0.00(+0.00%)
Dec 07, 2016
0.2700
0.2700
0.2700
0.2700
500
+0.00(+0.00%)
Dec 06, 2016
0.2700
0.2700
0.2700
0.2700
500
+0.00(+0.00%)
Dec 05, 2016
0.2700
0.2700
0.2700
0.2700
500
+0.00(+0.00%)
Dec 02, 2016
0.2700
0.2700
0.2700
0.2700
500
+0.00(+0.00%)
Dec 01, 2016
0.2700
0.2700
0.2700
0.2700
1,000
+0.00(+0.00%)
Nov 30, 2016
0.2700
0.2700
0.2700
0.2700
1,000
+0.00(+0.00%)
Nov 29, 2016
0.2700
0.2700
0.2700
0.2700
1,500
+0.00(+0.00%)
Nov 28, 2016
0.2700
0.2700
0.2700
0.2700
500
+0.00(+0.00%)
Nov 25, 2016
0.2700
0.2700
0.2700
0.2700
500
+0.00(+0.00%)
Nov 24, 2016
0.2700
0.2700
0.2700
0.2700
500
+0.00(+0.00%)
Nov 23, 2016
0.2700
0.2700
0.2700
0.2700
500
+0.00(+0.00%)
Nov 22, 2016
0.2700
0.2700
0.2700
0.2700
500
+0.00(+0.00%)
Nov 21, 2016
0.2700
0.2700
0.2700
0.2700
500
+0.00(+0.00%)
Nov 18, 2016
0.2700
0.2700
0.2700
0.2700
1,500
+0.01(+1.89%)
Nov 17, 2016
0.2650
0.2650
0.2650
0.2650
500
+0.00(+0.00%)
Nov 16, 2016
0.2650
0.2650
0.2650
0.2650
500
+0.00(+0.00%)
Nov 15, 2016
0.2650
0.2650
0.2650
0.2650
500
+0.00(+0.00%)
Nov 14, 2016
0.2650
0.2650
0.2650
0.2650
500
+0.00(+0.00%)
Nov 11, 2016
0.2650
0.2650
0.2650
0.2650
500
+0.00(+0.00%)
Nov 10, 2016
0.2650
0.2650
0.2650
0.2650
500
+0.00(+0.00%)
Nov 09, 2016
0.2650
0.2650
0.2650
0.2650
500
+0.00(+0.00%)
Nov 08, 2016
0.2650
0.2650
0.2650
0.2650
500
+0.02(+6.00%)
Nov 07, 2016
0.2550
0.2550
0.2500
0.2500
8,000
-0.02(-7.41%)
Nov 03, 2016
0.2700
0.2700
0.2700
0
+0.00(+0.00%)
Nov 02, 2016
0.2700
0.2700
0.2700
0.2700
500
+0.00(+0.00%)
Nov 01, 2016
0.2800
0.2800
0.2500
0.2700
19,150
-0.03(-10.00%)
Oct 26, 2016
0.3000
0.3000
0.3000
0
+0.04(+15.38%)
Oct 25, 2016
0.2600
0.2600
0.2600
0.2600
7,500
-0.01(-3.70%)
Oct 21, 2016
0.2700
0.2700
0.2700
0
+0.00(+0.00%)
Oct 20, 2016
0.2150
0.2700
0.2100
0.2700
30,097
+0.09(+45.95%)
Oct 19, 2016
0.2200
0.2200
0.1850
0.1850
11,000
-0.04(-15.91%)
Oct 18, 2016
0.2000
0.2200
0.1800
0.2200
24,000
+0.02(+10.00%)
Oct 07, 2016
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Oct 06, 2016
0.2000
0.2000
0.2000
0.2000
2,000
+0.07(+53.85%)
Oct 03, 2016
0.1300
0.1300
0.1300
0.1300
0
+0.00(+0.00%)
Sep 30, 2016
0.1300
0.1300
0.1300
0.1300
0
+0.00(+0.00%)
Sep 29, 2016
0.1300
0.1300
0.1300
0.1300
0
+0.00(+0.00%)
Sep 28, 2016
0.1300
0.1300
0.1300
0.1300
0
+0.00(+0.00%)
Sep 27, 2016
0.1300
0.1300
0.1300
0.1300
0
+0.00(+0.00%)
Sep 09, 2016
0.1300
0.1300
0.1300
0
-0.04(-25.71%)
Sep 01, 2016
0.1750
0.1750
0.1750
0
+0.08(+94.44%)
Aug 02, 2016
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Jul 29, 2016
0.0900
0.0900
0.0900
0
-0.01(-5.26%)
Jul 15, 2016
0.0950
0.0950
0.0950
0
-0.05(-32.14%)
Jun 20, 2016
0.1400
0.1400
0.1400
0
+0.05(+47.37%)
Jun 03, 2016
0.0950
0.0950
0.0950
0
-0.05(-34.48%)
May 24, 2016
0.1450
0.1450
0.1450
0
+0.03(+31.82%)
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
.