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: 3:22 PM EDT, May 30, 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 (%)
May 31, 2018
0.1950
0.1950
0.1950
0
+0.01(+5.41%)
May 30, 2018
0.2200
0.2200
0.1850
0.1850
30,000
-0.04(-15.91%)
May 29, 2018
0.1900
0.2200
0.1900
0.2200
13,500
+0.04(+22.22%)
May 25, 2018
0.1800
0.1800
0.1800
0
-0.01(-2.70%)
May 24, 2018
0.1850
0.1900
0.1800
0.1850
33,000
+0.01(+8.82%)
May 10, 2018
0.1700
0.1700
0.1700
0
-0.02(-10.53%)
Apr 26, 2018
0.1900
0.1900
0.1900
0
+0.00(+0.00%)
Apr 04, 2018
0.1900
0.1900
0.1900
0
-0.01(-5.00%)
Apr 03, 2018
0.2050
0.2050
0.2000
0.2000
29,000
-0.02(-9.09%)
Apr 02, 2018
0.2200
0.2200
0.2200
0.2200
13,000
+0.00(+0.00%)
Mar 28, 2018
0.2200
0.2200
0.2200
0
-0.01(-4.35%)
Mar 26, 2018
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Mar 20, 2018
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Mar 15, 2018
0.2300
0.2300
0.2300
0
-0.05(-16.36%)
Mar 14, 2018
0.2300
0.2750
0.2300
0.2750
140,500
+0.00(+0.00%)
Mar 09, 2018
0.2750
0.2750
0.2750
0
+0.03(+10.00%)
Mar 07, 2018
0.2500
0.2500
0.2500
0
+0.01(+4.17%)
Feb 28, 2018
0.2400
0.2400
0.2400
0
-0.01(-2.04%)
Feb 26, 2018
0.2450
0.2450
0.2450
0
+0.00(+0.00%)
Feb 23, 2018
0.2500
0.2500
0.2450
0.2450
26,300
-0.05(-18.33%)
Feb 15, 2018
0.3000
0.3000
0.3000
0
+0.06(+25.00%)
Feb 13, 2018
0.2400
0.2400
0.2400
0
+0.01(+4.35%)
Feb 09, 2018
0.2300
0.2300
0.2300
0
+0.01(+2.22%)
Feb 07, 2018
0.2250
0.2250
0.2250
0
-0.01(-4.26%)
Feb 06, 2018
0.2200
0.2350
0.2000
0.2350
63,000
+0.02(+11.90%)
Feb 02, 2018
0.2100
0.2100
0.2100
0
-0.02(-6.67%)
Feb 01, 2018
0.2300
0.2300
0.2000
0.2250
169,000
-0.01(-6.25%)
Jan 31, 2018
0.2400
0.2400
0.2400
0.2400
500
+0.01(+2.13%)
Jan 30, 2018
0.2450
0.2450
0.2350
0.2350
19,500
+0.00(+0.00%)
Jan 29, 2018
0.2500
0.2500
0.2350
0.2350
43,000
-0.02(-6.00%)
Jan 26, 2018
0.2500
0.2500
0.2500
0.2500
6,500
+0.00(+0.00%)
Jan 25, 2018
0.2500
0.2500
0.2500
0.2500
500
+0.01(+2.04%)
Jan 24, 2018
0.2500
0.2500
0.2400
0.2450
100,500
+0.00(+0.00%)
Jan 23, 2018
0.2500
0.2500
0.2350
0.2450
57,000
+0.00(+0.00%)
Jan 22, 2018
0.2550
0.2550
0.2000
0.2450
72,500
-0.01(-2.00%)
Jan 19, 2018
0.2500
0.2500
0.2500
0.2500
500
-0.01(-1.96%)
Jan 18, 2018
0.2550
0.2550
0.2550
0.2550
500
-0.01(-3.77%)
Jan 17, 2018
0.2650
0.2650
0.2650
0.2650
500
+0.02(+6.00%)
Jan 16, 2018
0.2650
0.2650
0.2350
0.2500
6,500
+0.00(+0.00%)
Jan 15, 2018
0.2650
0.2650
0.2500
0.2500
1,000
-0.01(-1.96%)
Jan 12, 2018
0.2550
0.2550
0.2550
0.2550
500
+0.00(+0.00%)
Jan 11, 2018
0.2550
0.2550
0.2550
0.2550
500
-0.01(-3.77%)
Jan 10, 2018
0.2650
0.2650
0.2650
0.2650
2,500
+0.00(+0.00%)
Jan 09, 2018
0.2650
0.2650
0.2650
0.2650
500
+0.00(+0.00%)
Jan 08, 2018
0.2650
0.2650
0.2650
0.2650
1,000
+0.00(+0.00%)
Jan 05, 2018
0.2650
0.2650
0.2650
0.2650
500
+0.00(+0.00%)
Jan 04, 2018
0.2650
0.2650
0.2650
0.2650
500
+0.03(+10.42%)
Jan 03, 2018
0.2650
0.2650
0.2400
0.2400
121,000
-0.03(-9.43%)
Jan 02, 2018
0.2650
0.2650
0.2650
0.2650
500
+0.03(+12.77%)
Dec 29, 2017
0.2350
0.2350
0.2350
0
-0.03(-11.32%)
Dec 28, 2017
0.2650
0.2650
0.2650
0.2650
500
+0.03(+12.77%)
Dec 27, 2017
0.2500
0.2500
0.2350
0.2350
3,500
-0.02(-6.00%)
Dec 21, 2017
0.2500
0.2500
0.2500
0
+0.01(+4.17%)
Dec 20, 2017
0.2450
0.2450
0.2400
0.2400
2,908
-0.01(-4.00%)
Dec 15, 2017
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Dec 11, 2017
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Dec 08, 2017
0.2500
0.2500
0.2500
0.2500
1,000
+0.00(+0.00%)
Dec 07, 2017
0.2500
0.2500
0.2500
0.2500
2,500
+0.00(+0.00%)
Dec 06, 2017
0.2500
0.2500
0.2500
0.2500
500
+0.00(+0.00%)
Dec 05, 2017
0.2500
0.2500
0.2500
0.2500
500
+0.01(+2.04%)
Dec 04, 2017
0.2450
0.2450
0.2100
0.2450
9,500
+0.00(+0.00%)
Dec 01, 2017
0.2450
0.2450
0.2450
0.2450
1,000
+0.00(+0.00%)
Nov 30, 2017
0.2500
0.2500
0.2400
0.2450
12,000
+0.01(+2.08%)
Nov 29, 2017
0.2700
0.2700
0.2400
0.2400
17,000
-0.04(-14.29%)
Nov 28, 2017
0.2800
0.2800
0.2800
0.2800
3,000
+0.02(+5.66%)
Nov 27, 2017
0.2900
0.2900
0.2650
0.2650
4,500
+0.02(+6.00%)
Nov 24, 2017
0.2800
0.2800
0.2500
0.2500
4,500
-0.02(-7.41%)
Nov 23, 2017
0.2700
0.2700
0.2700
0.2700
500
+0.02(+8.00%)
Nov 22, 2017
0.2750
0.2750
0.2500
0.2500
15,000
-0.05(-16.67%)
Nov 21, 2017
0.3000
0.3000
0.3000
0.3000
6,000
+0.01(+1.69%)
Nov 20, 2017
0.2950
0.2950
0.2950
0.2950
500
+0.00(+0.00%)
Nov 17, 2017
0.2950
0.2950
0.2600
0.2950
9,500
+0.02(+7.27%)
Nov 16, 2017
0.2950
0.2950
0.2750
0.2750
6,900
-0.01(-5.17%)
Nov 15, 2017
0.2900
0.2900
0.2900
0.2900
3,600
-0.01(-3.33%)
Nov 14, 2017
0.2650
0.3000
0.2650
0.3000
17,900
+0.03(+13.21%)
Nov 07, 2017
0.2650
0.2650
0.2650
0
+0.04(+15.22%)
Nov 06, 2017
0.2500
0.2500
0.2300
0.2300
20,000
-0.01(-4.17%)
Nov 03, 2017
0.2300
0.2600
0.2300
0.2400
211,100
+0.00(+0.00%)
Oct 27, 2017
0.2400
0.2400
0.2400
0
+0.00(+0.00%)
Oct 26, 2017
0.2400
0.2400
0.2400
0.2400
25,000
+0.00(+0.00%)
Oct 25, 2017
0.2400
0.2500
0.2400
0.2400
137,000
-0.02(-5.88%)
Oct 23, 2017
0.2550
0.2550
0.2550
0
+0.02(+6.25%)
Oct 19, 2017
0.2400
0.2400
0.2400
0
+0.00(+0.00%)
Oct 18, 2017
0.2500
0.2500
0.2400
0.2400
51,600
-0.01(-4.00%)
Oct 16, 2017
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Oct 13, 2017
0.2500
0.2500
0.2500
0.2500
47,000
+0.00(+0.00%)
Oct 12, 2017
0.2550
0.2550
0.2500
0.2500
3,000
+0.00(+0.00%)
Oct 11, 2017
0.2600
0.2600
0.2500
0.2500
148,500
-0.01(-1.96%)
Oct 06, 2017
0.2550
0.2550
0.2550
0
+0.01(+2.00%)
Oct 05, 2017
0.2500
0.2500
0.2500
0.2500
13,000
+0.03(+13.64%)
Oct 04, 2017
0.2500
0.2500
0.2200
0.2200
9,000
-0.03(-12.00%)
Oct 03, 2017
0.2500
0.2500
0.2500
0.2500
700
+0.00(+0.00%)
Oct 02, 2017
0.2300
0.2500
0.2300
0.2500
11,000
+0.02(+8.70%)
Sep 29, 2017
0.2500
0.2500
0.2300
0.2300
11,500
-0.02(-8.00%)
Sep 28, 2017
0.2500
0.2500
0.2500
0.2500
500
+0.00(+0.00%)
Sep 27, 2017
0.2400
0.2500
0.2400
0.2500
22,000
+0.02(+11.11%)
Sep 26, 2017
0.2300
0.2300
0.2250
0.2250
28,000
+0.01(+4.65%)
Sep 25, 2017
0.2400
0.2400
0.2150
0.2150
13,500
-0.02(-10.42%)
Sep 22, 2017
0.2400
0.2400
0.2400
0.2400
500
+0.00(+0.00%)
Sep 21, 2017
0.2400
0.2400
0.2300
0.2400
13,500
-0.01(-2.04%)
Sep 20, 2017
0.2200
0.2550
0.2200
0.2450
126,500
+0.02(+11.36%)
Sep 19, 2017
0.2000
0.2200
0.1700
0.2200
86,000
+0.02(+10.00%)
Sep 18, 2017
0.2000
0.2000
0.2000
0.2000
500
+0.00(+0.00%)
Sep 15, 2017
0.2050
0.2050
0.2000
0.2000
1,500
-0.00(-2.44%)
Sep 14, 2017
0.2050
0.2050
0.2050
0.2050
500
+0.02(+10.81%)
Sep 13, 2017
0.2100
0.2100
0.1800
0.1850
16,000
-0.02(-11.90%)
Sep 12, 2017
0.2100
0.2100
0.2100
0.2100
500
+0.00(+0.00%)
Sep 11, 2017
0.2100
0.2100
0.2100
0.2100
500
+0.01(+2.44%)
Sep 08, 2017
0.2000
0.2050
0.1900
0.2050
13,000
+0.00(+2.50%)
Sep 07, 2017
0.2000
0.2000
0.2000
0.2000
1,000
+0.00(+0.00%)
Sep 06, 2017
0.2100
0.2100
0.2000
0.2000
1,500
-0.01(-6.98%)
Sep 05, 2017
0.2100
0.2150
0.2100
0.2150
11,800
+0.01(+2.38%)
Sep 01, 2017
0.2100
0.2100
0.2100
0.2100
1,500
+0.02(+10.53%)
Aug 31, 2017
0.2050
0.2100
0.1900
0.1900
37,500
-0.01(-2.56%)
Aug 30, 2017
0.2050
0.2050
0.1950
0.1950
2,000
-0.01(-4.88%)
Aug 29, 2017
0.2050
0.2050
0.2050
0.2050
2,000
-0.01(-2.38%)
Aug 28, 2017
0.2100
0.2100
0.2100
0.2100
500
+0.01(+5.00%)
Aug 25, 2017
0.2100
0.2100
0.1950
0.2000
26,500
+0.00(+0.00%)
Aug 24, 2017
0.2100
0.2100
0.1950
0.2000
57,000
+0.00(+0.00%)
Aug 23, 2017
0.2100
0.2100
0.2000
0.2000
3,500
-0.01(-4.76%)
Aug 22, 2017
0.2100
0.2100
0.2100
0.2100
3,000
-0.01(-2.33%)
Aug 21, 2017
0.2150
0.2150
0.2150
0.2150
17,500
+0.01(+7.50%)
Aug 18, 2017
0.2100
0.2100
0.2000
0.2000
16,000
-0.01(-4.76%)
Aug 17, 2017
0.2100
0.2100
0.2100
0.2100
500
+0.00(+0.00%)
Aug 16, 2017
0.2100
0.2100
0.2100
0.2100
1,500
-0.01(-2.33%)
Aug 15, 2017
0.2150
0.2150
0.1950
0.2150
6,500
+0.00(+0.00%)
Aug 14, 2017
0.2150
0.2150
0.2150
0.2150
5,500
+0.01(+2.38%)
Aug 11, 2017
0.2250
0.2250
0.2100
0.2100
14,000
-0.01(-4.55%)
Aug 10, 2017
0.2200
0.2200
0.2200
0.2200
4,500
+0.01(+2.33%)
Aug 09, 2017
0.2150
0.2150
0.2100
0.2150
20,500
+0.00(+0.00%)
Aug 08, 2017
0.2100
0.2150
0.2100
0.2150
16,500
+0.01(+2.38%)
Aug 04, 2017
0.1950
0.2100
0.1950
0.2100
1,000
+0.04(+20.00%)
Aug 03, 2017
0.1950
0.1950
0.1750
0.1750
26,000
+0.00(+0.00%)
Aug 02, 2017
0.1900
0.1900
0.1700
0.1750
24,600
-0.01(-2.78%)
Aug 01, 2017
0.1950
0.2100
0.1800
0.1800
37,000
-0.02(-10.00%)
Jul 31, 2017
0.1750
0.2000
0.1550
0.2000
259,000
+0.03(+14.29%)
Jul 28, 2017
0.1750
0.1750
0.1750
0.1750
500
+0.00(+0.00%)
Jul 27, 2017
0.1750
0.1750
0.1750
0.1750
1,000
+0.00(+2.94%)
Jul 26, 2017
0.1750
0.1750
0.1700
0.1700
22,500
-0.00(-2.86%)
Jul 25, 2017
0.1750
0.1750
0.1750
0.1750
1,500
+0.00(+2.94%)
Jul 24, 2017
0.1900
0.1900
0.1700
0.1700
3,500
-0.02(-10.53%)
Jul 21, 2017
0.1900
0.1900
0.1900
0.1900
500
+0.02(+11.76%)
Jul 20, 2017
0.1900
0.1900
0.1700
0.1700
21,500
-0.01(-8.11%)
Jul 19, 2017
0.1900
0.1900
0.1700
0.1850
33,000
+0.01(+2.78%)
Jul 18, 2017
0.1800
0.1850
0.1800
0.1800
40,500
+0.00(+0.00%)
Jul 17, 2017
0.1800
0.1800
0.1800
0.1800
500
+0.01(+5.88%)
Jul 14, 2017
0.1750
0.1750
0.1700
0.1700
18,000
+0.01(+6.25%)
Jul 13, 2017
0.1750
0.1750
0.1600
0.1600
77,000
+0.00(+0.00%)
Jul 12, 2017
0.1750
0.1750
0.1600
0.1600
81,500
+0.00(+0.00%)
Jul 11, 2017
0.1600
0.1600
0.1600
0.1600
1,000
+0.00(+0.00%)
Jul 10, 2017
0.1750
0.1750
0.1600
0.1600
5,500
+0.00(+0.00%)
Jul 07, 2017
0.1600
0.1600
0.1450
0.1600
76,500
+0.02(+14.29%)
Jul 06, 2017
0.2000
0.2000
0.1400
0.1400
31,000
-0.06(-30.00%)
Jul 05, 2017
0.2000
0.2000
0.2000
0.2000
500
+0.01(+2.56%)
Jul 04, 2017
0.1950
0.1950
0.1950
0.1950
500
+0.01(+2.63%)
Jul 03, 2017
0.1900
0.1900
0.1900
0.1900
0
+0.00(+0.00%)
Jun 30, 2017
0.1950
0.1950
0.1900
0.1900
50,500
-0.01(-2.56%)
Jun 29, 2017
0.1950
0.1950
0.1950
0.1950
500
+0.00(+0.00%)
Jun 28, 2017
0.1950
0.1950
0.1950
0.1950
1,538
+0.00(+0.00%)
Jun 27, 2017
0.1950
0.1950
0.1950
0.1950
500
+0.00(+0.00%)
Jun 26, 2017
0.1950
0.1950
0.1950
0.1950
500
+0.00(+0.00%)
Jun 23, 2017
0.2000
0.2000
0.1950
0.1950
3,500
-0.01(-2.50%)
Jun 22, 2017
0.2000
0.2000
0.2000
0.2000
2,600
-0.01(-4.76%)
Jun 21, 2017
0.2000
0.2100
0.2000
0.2100
16,500
+0.01(+7.69%)
Jun 20, 2017
0.2000
0.2000
0.1950
0.1950
6,500
-0.01(-2.50%)
Jun 19, 2017
0.2250
0.2250
0.2000
0.2000
18,500
-0.03(-13.04%)
Jun 16, 2017
0.2300
0.2300
0.2300
0.2300
1,000
+0.00(+0.00%)
Jun 15, 2017
0.2300
0.2300
0.2300
0.2300
1,000
+0.00(+0.00%)
Jun 14, 2017
0.2400
0.2400
0.2300
0.2300
1,600
-0.00(-2.13%)
Jun 13, 2017
0.2400
0.2400
0.2350
0.2350
10,500
-0.01(-2.08%)
Jun 12, 2017
0.2350
0.2400
0.2350
0.2400
13,000
+0.01(+2.13%)
Jun 09, 2017
0.2350
0.2350
0.2350
0.2350
500
+0.00(+0.00%)
Jun 08, 2017
0.2400
0.2400
0.2350
0.2350
4,500
-0.01(-2.08%)
Jun 07, 2017
0.2400
0.2400
0.2400
0.2400
500
+0.01(+4.35%)
Jun 06, 2017
0.2250
0.2300
0.2250
0.2300
1,500
+0.02(+9.52%)
Jun 05, 2017
0.2400
0.2450
0.2100
0.2100
38,500
-0.04(-16.00%)
Jun 02, 2017
0.2500
0.2500
0.2500
0.2500
500
+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
.