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 28, 2023
0.0550
0
-0.01(-15.38%)
Apr 27, 2023
0.0500
0.0650
0.0500
0.0650
245,000
+0.01(+30.00%)
Apr 26, 2023
0.0500
0.0500
0.0500
0.0500
43,000
+0.01(+11.11%)
Apr 25, 2023
0.0450
0.0450
0.0450
0.0450
220,000
+0.00(+0.00%)
Apr 24, 2023
0.0500
0.0500
0.0450
0.0450
694,023
-0.01(-18.18%)
Apr 19, 2023
0.0550
0
+0.00(+0.00%)
Apr 18, 2023
0.0550
0.0550
0.0550
0.0550
64,000
+0.00(+0.00%)
Apr 17, 2023
0.0600
0.0600
0.0550
0.0550
53,000
-0.00(-8.33%)
Apr 13, 2023
0.0600
0
+0.00(+0.00%)
Apr 12, 2023
0.0600
0.0600
0.0600
0.0600
18,000
+0.00(+0.00%)
Apr 11, 2023
0.0600
0.0650
0.0550
0.0600
141,000
+0.00(+0.00%)
Apr 10, 2023
0.0550
0.0600
0.0550
0.0600
322,000
+0.00(+9.09%)
Apr 06, 2023
0.0550
0
+0.01(+22.22%)
Apr 05, 2023
0.0500
0.0500
0.0450
0.0450
156,000
-0.01(-18.18%)
Apr 04, 2023
0.0550
0.0550
0.0550
0.0550
29,000
+0.00(+10.00%)
Apr 03, 2023
0.0500
0.0500
0.0500
0.0500
43,001
-0.00(-9.09%)
Mar 31, 2023
0.0550
0.0550
0.0550
0.0550
124,712
+0.00(+10.00%)
Mar 30, 2023
0.0500
0.0500
0.0500
0.0500
26,000
+0.00(+0.00%)
Mar 29, 2023
0.0550
0.0550
0.0500
0.0500
36,000
-0.00(-9.09%)
Mar 28, 2023
0.0500
0.0550
0.0500
0.0550
35,000
+0.00(+10.00%)
Mar 27, 2023
0.0500
0.0500
0.0450
0.0500
79,000
+0.00(+0.00%)
Mar 24, 2023
0.0550
0.0550
0.0500
0.0500
1,276,941
+0.00(+0.00%)
Mar 23, 2023
0.0500
0.0500
0.0500
0.0500
25,000
-0.00(-9.09%)
Mar 22, 2023
0.0550
0.0550
0.0550
0.0550
14,000
+0.00(+10.00%)
Mar 21, 2023
0.0500
0.0550
0.0500
0.0500
165,500
+0.00(+0.00%)
Mar 20, 2023
0.0500
0.0500
0.0500
0.0500
11,008
-0.00(-9.09%)
Mar 17, 2023
0.0450
0.0550
0.0450
0.0550
20,000
+0.00(+0.00%)
Mar 16, 2023
0.0550
0.0550
0.0550
0.0550
49,000
+0.00(+0.00%)
Mar 15, 2023
0.0550
0.0550
0.0550
0.0550
87,000
+0.00(+0.00%)
Mar 13, 2023
0.0550
0
+0.00(+10.00%)
Mar 10, 2023
0.0500
0.0500
0.0500
0.0500
50,000
+0.00(+0.00%)
Mar 09, 2023
0.0500
0.0500
0.0500
0.0500
91,000
-0.00(-9.09%)
Mar 08, 2023
0.0550
0.0550
0.0550
0.0550
25,000
+0.00(+10.00%)
Mar 07, 2023
0.0500
0.0500
0.0500
0.0500
25,000
+0.00(+0.00%)
Mar 06, 2023
0.0550
0.0550
0.0500
0.0500
302,000
-0.00(-9.09%)
Mar 02, 2023
0.0550
0
+0.00(+0.00%)
Feb 28, 2023
0.0550
0
+0.00(+0.00%)
Feb 27, 2023
0.0550
0.0550
0.0500
0.0550
27,000
+0.00(+0.00%)
Feb 24, 2023
0.0550
0.0550
0.0550
0.0550
3,000
+0.00(+0.00%)
Feb 21, 2023
0.0550
0
+0.00(+0.00%)
Feb 16, 2023
0.0550
0
+0.00(+0.00%)
Feb 13, 2023
0.0550
0
+0.00(+0.00%)
Feb 10, 2023
0.0550
0.0550
0.0550
0.0550
100,000
+0.00(+0.00%)
Feb 09, 2023
0.0550
0.0550
0.0550
0.0550
31,000
+0.00(+0.00%)
Feb 07, 2023
0.0550
0
+0.00(+0.00%)
Feb 03, 2023
0.0550
0
+0.00(+0.00%)
Feb 02, 2023
0.0550
0.0600
0.0550
0.0550
142,428
-0.00(-8.33%)
Feb 01, 2023
0.0600
0.0600
0.0600
0.0600
66,000
+0.00(+0.00%)
Jan 31, 2023
0.0600
0.0600
0.0600
0.0600
3,000
+0.00(+0.00%)
Jan 30, 2023
0.0600
0.0650
0.0550
0.0600
149,475
+0.00(+0.00%)
Jan 27, 2023
0.0550
0.0650
0.0550
0.0600
561,000
+0.00(+9.09%)
Jan 26, 2023
0.0550
0.0550
0.0550
0.0550
4,000
+0.00(+0.00%)
Jan 25, 2023
0.0600
0.0600
0.0550
0.0550
321,000
-0.00(-8.33%)
Jan 24, 2023
0.0600
0.0600
0.0600
0.0600
39,000
+0.00(+9.09%)
Jan 23, 2023
0.0600
0.0600
0.0550
0.0550
20,343
-0.00(-8.33%)
Jan 20, 2023
0.0600
0.0600
0.0600
0.0600
39,243
+0.00(+0.00%)
Jan 19, 2023
0.0600
0.0600
0.0600
0.0600
10,000
+0.00(+0.00%)
Jan 18, 2023
0.0600
0.0600
0.0600
0.0600
31,525
+0.00(+0.00%)
Jan 17, 2023
0.0600
0.0600
0.0600
0.0600
23,000
+0.00(+0.00%)
Jan 16, 2023
0.0650
0.0650
0.0600
0.0600
138,403
-0.01(-7.69%)
Jan 13, 2023
0.0500
0.0650
0.0500
0.0650
1,032,920
+0.01(+30.00%)
Jan 12, 2023
0.0550
0.0550
0.0500
0.0500
207,000
+0.00(+0.00%)
Jan 11, 2023
0.0550
0.0550
0.0500
0.0500
31,000
+0.00(+0.00%)
Jan 10, 2023
0.0500
0.0500
0.0500
0.0500
199,500
+0.00(+0.00%)
Jan 09, 2023
0.0600
0.0600
0.0500
0.0500
758,200
-0.01(-16.67%)
Jan 06, 2023
0.0650
0.0650
0.0600
0.0600
194,000
-0.01(-7.69%)
Jan 05, 2023
0.0650
0.0650
0.0650
0.0650
12,100
+0.00(+0.00%)
Jan 04, 2023
0.0650
0.0650
0.0650
0.0650
20,000
+0.01(+8.33%)
Jan 03, 2023
0.0650
0.0650
0.0600
0.0600
132,020
+0.00(+0.00%)
Dec 30, 2022
0.0600
0
-0.01(-7.69%)
Dec 29, 2022
0.0650
0.0650
0.0650
0.0650
8,000
+0.01(+8.33%)
Dec 28, 2022
0.0600
0.0600
0.0600
0.0600
11,000
+0.00(+9.09%)
Dec 23, 2022
0.0550
0
+0.00(+0.00%)
Dec 22, 2022
0.0550
0.0550
0.0550
0.0550
115,000
+0.00(+0.00%)
Dec 21, 2022
0.0550
0.0600
0.0500
0.0550
144,000
+0.00(+0.00%)
Dec 20, 2022
0.0600
0.0600
0.0550
0.0550
263,000
-0.00(-8.33%)
Dec 19, 2022
0.0650
0.0700
0.0600
0.0600
146,000
+0.00(+0.00%)
Dec 15, 2022
0.0600
0
+0.00(+9.09%)
Dec 14, 2022
0.0650
0.0650
0.0550
0.0550
99,000
-0.01(-15.38%)
Dec 13, 2022
0.0650
0.0650
0.0650
0.0650
15,000
+0.01(+8.33%)
Dec 12, 2022
0.0600
0.0650
0.0600
0.0600
48,001
+0.00(+9.09%)
Dec 09, 2022
0.0550
0.0550
0.0500
0.0550
213,818
+0.00(+10.00%)
Dec 08, 2022
0.0550
0.0550
0.0500
0.0500
210,000
-0.00(-9.09%)
Dec 07, 2022
0.0650
0.0650
0.0550
0.0550
489,333
-0.00(-8.33%)
Dec 06, 2022
0.0600
0.0650
0.0600
0.0600
132,000
-0.01(-7.69%)
Dec 05, 2022
0.0650
0.0650
0.0650
0.0650
21,000
-0.01(-7.14%)
Dec 02, 2022
0.0700
0.0700
0.0700
0.0700
4,000
+0.00(+0.00%)
Dec 01, 2022
0.0700
0.0700
0.0650
0.0700
28,000
+0.00(+0.00%)
Nov 30, 2022
0.0700
0.0700
0.0700
0.0700
5,000
+0.00(+0.00%)
Nov 29, 2022
0.0700
0.0700
0.0700
0.0700
20,000
+0.00(+0.00%)
Nov 28, 2022
0.0700
0.0700
0.0700
0.0700
6,000
+0.00(+0.00%)
Nov 25, 2022
0.0700
0.0700
0.0700
0.0700
5,000
+0.01(+7.69%)
Nov 23, 2022
0.0650
0
-0.01(-7.14%)
Nov 22, 2022
0.0700
0.0700
0.0650
0.0700
21,310
+0.00(+0.00%)
Nov 21, 2022
0.0750
0.0750
0.0700
0.0700
56,000
-0.00(-6.67%)
Nov 18, 2022
0.0700
0.0800
0.0700
0.0750
118,000
+0.01(+15.38%)
Nov 17, 2022
0.0700
0.0700
0.0650
0.0650
27,000
-0.01(-7.14%)
Nov 16, 2022
0.0700
0.0700
0.0700
0.0700
86,150
+0.00(+0.00%)
Nov 15, 2022
0.0750
0.0750
0.0700
0.0700
79,302
+0.01(+7.69%)
Nov 14, 2022
0.0800
0.0800
0.0550
0.0650
528,000
-0.01(-18.75%)
Nov 11, 2022
0.0800
0.0800
0.0800
0.0800
20,000
+0.00(+0.00%)
Nov 10, 2022
0.0800
0.0800
0.0800
0.0800
52,000
+0.01(+6.67%)
Nov 09, 2022
0.0700
0.0800
0.0700
0.0750
800,940
+0.02(+36.36%)
Nov 08, 2022
0.0700
0.0700
0.0550
0.0550
81,000
-0.02(-21.43%)
Nov 07, 2022
0.0700
0.0700
0.0700
0.0700
3,000
+0.01(+7.69%)
Nov 04, 2022
0.0650
0.0650
0.0650
0.0650
51,125
+0.00(+0.00%)
Nov 01, 2022
0.0650
0
+0.01(+8.33%)
Oct 31, 2022
0.0700
0.0700
0.0600
0.0600
125,000
-0.01(-7.69%)
Oct 28, 2022
0.0650
0.0650
0.0650
0.0650
36,426
+0.00(+0.00%)
Oct 26, 2022
0.0650
0
-0.01(-7.14%)
Oct 25, 2022
0.0700
0.0700
0.0700
0.0700
20,000
+0.00(+0.00%)
Oct 24, 2022
0.0750
0.0750
0.0700
0.0700
29,800
+0.00(+0.00%)
Oct 21, 2022
0.0700
0.0700
0.0700
0.0700
12,253
+0.00(+0.00%)
Oct 20, 2022
0.0700
0.0700
0.0700
0.0700
7,000
+0.00(+0.00%)
Oct 19, 2022
0.0700
0.0700
0.0700
0.0700
32,500
+0.01(+7.69%)
Oct 18, 2022
0.0800
0.0800
0.0650
0.0650
48,001
-0.01(-13.33%)
Oct 17, 2022
0.0750
0.0750
0.0750
0.0750
10,000
+0.00(+7.14%)
Oct 14, 2022
0.0700
0.0700
0.0700
0.0700
1,000
+0.00(+0.00%)
Oct 13, 2022
0.0750
0.0750
0.0700
0.0700
70,583
-0.01(-12.50%)
Oct 12, 2022
0.0800
0.0800
0.0800
0.0800
8,000
+0.01(+6.67%)
Oct 11, 2022
0.0800
0.0800
0.0750
0.0750
6,000
-0.01(-6.25%)
Oct 07, 2022
0.0800
0
+0.01(+6.67%)
Oct 05, 2022
0.0750
0
-0.01(-6.25%)
Oct 04, 2022
0.0800
0.0800
0.0800
0.0800
11,000
+0.00(+0.00%)
Oct 03, 2022
0.0800
0.0800
0.0800
0.0800
6,010
+0.00(+0.00%)
Sep 30, 2022
0.0800
0.0800
0.0800
0.0800
6,000
+0.00(+0.00%)
Sep 29, 2022
0.0800
0.0800
0.0800
0.0800
66,000
+0.00(+0.00%)
Sep 28, 2022
0.0800
0.0800
0.0800
0.0800
16,000
-0.01(-5.88%)
Sep 27, 2022
0.0850
0.0850
0.0850
0.0850
6,000
+0.00(+0.00%)
Sep 22, 2022
0.0850
0
+0.00(+0.00%)
Sep 20, 2022
0.0850
0
+0.00(+0.00%)
Sep 19, 2022
0.0850
0.0850
0.0800
0.0850
55,004
+0.00(+0.00%)
Sep 16, 2022
0.0850
0.0850
0.0850
0.0850
80,000
-0.00(-5.56%)
Sep 15, 2022
0.0950
0.0950
0.0900
0.0900
5,000
+0.00(+0.00%)
Sep 14, 2022
0.0950
0.0950
0.0900
0.0900
31,000
-0.01(-5.26%)
Sep 13, 2022
0.0950
0.0950
0.0950
0.0950
8,000
+0.00(+0.00%)
Sep 12, 2022
0.0950
0.0950
0.0950
0.0950
10,000
+0.01(+11.76%)
Sep 08, 2022
0.0850
0
-0.01(-10.53%)
Sep 07, 2022
0.0950
0.0950
0.0950
0.0950
6,000
+0.01(+11.76%)
Sep 06, 2022
0.0950
0.0950
0.0850
0.0850
303,000
-0.00(-5.56%)
Sep 02, 2022
0.0900
0
+0.00(+5.88%)
Aug 31, 2022
0.0850
0
+0.00(+0.00%)
Aug 26, 2022
0.0850
0
-0.00(-5.56%)
Aug 22, 2022
0.0900
0
+0.00(+0.00%)
Aug 19, 2022
0.0900
0.0900
0.0900
0.0900
7,314
-0.01(-5.26%)
Aug 18, 2022
0.0950
0.0950
0.0950
0.0950
5,000
+0.00(+0.00%)
Aug 17, 2022
0.0950
0.0950
0.0950
0.0950
10,049
+0.00(+0.00%)
Aug 16, 2022
0.0950
0.0950
0.0850
0.0950
45,500
-0.01(-5.00%)
Aug 15, 2022
0.1000
0.1000
0.1000
0.1000
5,000
+0.01(+11.11%)
Aug 12, 2022
0.0950
0.0950
0.0900
0.0900
19,500
-0.01(-10.00%)
Aug 11, 2022
0.1000
0.1000
0.1000
0.1000
3,000
+0.01(+5.26%)
Aug 10, 2022
0.0950
0.0950
0.0950
0.0950
5,600
+0.00(+0.00%)
Aug 08, 2022
0.0950
100
+0.01(+5.56%)
Aug 05, 2022
0.0900
0.0900
0.0900
0.0900
9,000
+0.00(+0.00%)
Aug 04, 2022
0.0900
0.0900
0.0900
0.0900
6,000
+0.00(+0.00%)
Aug 03, 2022
0.0850
0.0900
0.0800
0.0900
58,000
+0.01(+20.00%)
Aug 02, 2022
0.0800
0.0800
0.0750
0.0750
81,142
-0.01(-6.25%)
Jul 29, 2022
0.0800
0
+0.00(+0.00%)
Jul 28, 2022
0.0850
0.0850
0.0650
0.0800
77,550
+0.00(+0.00%)
Jul 27, 2022
0.0850
0.0850
0.0800
0.0800
17,428
-0.01(-5.88%)
Jul 26, 2022
0.0850
0.0850
0.0850
0.0850
23,000
+0.00(+0.00%)
Jul 22, 2022
0.0850
0
+0.00(+0.00%)
Jul 21, 2022
0.0850
0.0850
0.0850
0.0850
1,002
+0.00(+0.00%)
Jul 18, 2022
0.0850
0
+0.01(+13.33%)
Jul 15, 2022
0.0750
0.0750
0.0750
0.0750
5,000
+0.00(+7.14%)
Jul 14, 2022
0.0700
0.0700
0.0700
0.0700
32,052
-0.00(-6.67%)
Jul 13, 2022
0.0800
0.0800
0.0750
0.0750
54,555
-0.01(-11.76%)
Jul 12, 2022
0.0850
0.0850
0.0850
0.0850
25,000
+0.00(+0.00%)
Jul 08, 2022
0.0850
0
+0.00(+0.00%)
Jul 06, 2022
0.0850
0
-0.00(-5.56%)
Jul 05, 2022
0.0900
0.0900
0.0900
0.0900
30,000
+0.00(+0.00%)
Jul 04, 2022
0.1000
0.1000
0.0900
0.0900
15,000
-0.01(-5.26%)
Jun 30, 2022
0.0950
0
+0.00(+0.00%)
Jun 29, 2022
0.1100
0.1100
0.0950
0.0950
363,700
-0.02(-20.83%)
Jun 28, 2022
0.1200
0.1200
0.1150
0.1200
138,510
+0.00(+0.00%)
Jun 27, 2022
0.1000
0.1200
0.1000
0.1200
209,500
+0.01(+14.29%)
Jun 24, 2022
0.1050
0.1050
0.1050
0.1050
10,000
+0.01(+10.53%)
Jun 23, 2022
0.0850
0.0950
0.0850
0.0950
57,600
+0.01(+5.56%)
Jun 22, 2022
0.0950
0.0950
0.0900
0.0900
21,925
+0.00(+0.00%)
Jun 21, 2022
0.0950
0.0950
0.0900
0.0900
29,000
+0.00(+0.00%)
Jun 20, 2022
0.0900
0.0900
0.0900
0.0900
32,285
+0.00(+0.00%)
Jun 17, 2022
0.0900
0.0900
0.0900
0.0900
1,000
-0.01(-5.26%)
Jun 14, 2022
0.0950
0
+0.00(+0.00%)
Jun 13, 2022
0.1000
0.1000
0.0950
0.0950
164,500
+0.00(+0.00%)
Jun 10, 2022
0.1050
0.1050
0.0950
0.0950
215,680
-0.01(-13.64%)
Jun 09, 2022
0.1100
0.1100
0.1100
0.1100
35,517
+0.00(+0.00%)
Jun 08, 2022
0.1100
0.1100
0.1100
0.1100
7,000
+0.01(+4.76%)
Jun 07, 2022
0.1050
0.1050
0.1050
0.1050
3,000
-0.01(-4.55%)
Jun 06, 2022
0.1100
0.1100
0.1100
0.1100
11,047
+0.00(+0.00%)
Jun 03, 2022
0.1050
0.1100
0.1050
0.1100
41,000
+0.01(+4.76%)
Jun 02, 2022
0.1100
0.1150
0.1050
0.1050
136,600
+0.00(+0.00%)
Jun 01, 2022
0.1000
0.1050
0.1000
0.1050
220,071
+0.01(+16.67%)
May 31, 2022
0.0850
0.0900
0.0850
0.0900
90,000
+0.00(+0.00%)
May 30, 2022
0.0900
0.0900
0.0900
0.0900
27,000
+0.00(+0.00%)
May 27, 2022
0.0800
0.0900
0.0800
0.0900
40,226
+0.01(+12.50%)
May 26, 2022
0.0800
0.0800
0.0800
0.0800
96,000
+0.00(+0.00%)
May 24, 2022
0.0800
0
+0.00(+0.00%)
May 20, 2022
0.0800
0
+0.01(+6.67%)
May 18, 2022
0.0750
20
-0.01(-6.25%)
May 12, 2022
0.0800
0
+0.00(+0.00%)
May 11, 2022
0.0850
0.0850
0.0800
0.0800
50,000
-0.01(-5.88%)
May 10, 2022
0.0850
0.0850
0.0850
0.0850
19,676
+0.01(+6.25%)
May 09, 2022
0.0900
0.0900
0.0800
0.0800
40,000
-0.01(-11.11%)
May 06, 2022
0.0900
0.0900
0.0900
0.0900
18,020
+0.00(+0.00%)
May 05, 2022
0.0950
0.0950
0.0900
0.0900
372,280
-0.01(-5.26%)
May 04, 2022
0.1000
0.1000
0.0950
0.0950
319,500
-0.01(-5.00%)
May 03, 2022
0.1000
0.1000
0.1000
0.1000
5,003
+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
.