DAU.V - Desert Gold Ventures Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20190.15000.15000.15000.15000.1500-
Jul 19, 20190.15000.15000.15000.15000.1500-
Jul 18, 20190.15000.15000.15000.15000.1500-
Jul 17, 20190.15000.15000.15000.15000.1500-
Jul 16, 20190.19000.19000.18000.18000.180092,000
Jul 15, 20190.18000.19000.18000.18000.180084,000
Jul 12, 20190.19000.20000.18000.19000.190092,500
Jul 11, 20190.18000.19000.18000.19000.190030,100
Jul 10, 20190.17000.18000.17000.18000.1800152,500
Jul 09, 20190.17000.17000.17000.17000.1700108,900
Jul 08, 20190.15000.15000.15000.15000.1500-
Jul 05, 20190.15000.15000.15000.15000.1500-
Jul 04, 20190.14000.15000.14000.15000.150071,000
Jul 03, 20190.15000.15000.15000.15000.150060,000
Jul 02, 20190.15000.15000.15000.15000.1500-
Jun 28, 20190.15000.15000.15000.15000.150023,000
Jun 27, 20190.15000.15000.14000.14000.14007,000
Jun 26, 20190.15000.15000.15000.15000.1500-
Jun 25, 20190.15000.15000.15000.15000.15009,500
Jun 24, 20190.15000.15000.15000.15000.150055,000
Jun 21, 20190.16000.16000.14000.15000.1500189,500
Jun 20, 20190.17000.17000.17000.17000.1700-
Jun 19, 20190.17000.17000.17000.17000.1700-
Jun 18, 20190.17000.17000.17000.17000.1700-
Jun 17, 20190.17000.17000.17000.17000.1700-
Jun 14, 20190.17000.17000.17000.17000.17001,300
Jun 13, 20190.17000.17000.17000.17000.1700-
Jun 12, 20190.17000.17000.17000.17000.1700-
Jun 11, 20190.17000.17000.17000.17000.1700-
Jun 10, 20190.17000.17000.17000.17000.1700-
Jun 07, 20190.17000.17000.17000.17000.17007,000
Jun 06, 20190.17000.17000.16000.16000.160014,000
Jun 05, 20190.17000.18000.17000.18000.18005,500
Jun 04, 20190.17000.17000.17000.17000.17005,000
Jun 03, 20190.17000.18000.17000.17000.170052,600
May 31, 20190.16000.17000.16000.16000.1600182,000
May 30, 20190.17000.17000.17000.17000.1700-
May 29, 20190.16000.17000.16000.17000.170016,500
May 28, 20190.17000.17000.14000.14000.140076,000
May 27, 20190.18000.18000.17000.17000.170046,000
May 24, 20190.18000.18000.16000.16000.160075,000
May 23, 20190.18000.18000.18000.18000.18002,000
May 22, 20190.18000.18000.18000.18000.18002,000
May 21, 20190.19000.19000.18000.18000.180021,000
May 17, 20190.19000.19000.19000.19000.19003,000
May 16, 20190.19000.19000.18000.19000.190015,000
May 15, 20190.19000.19000.19000.19000.190018,000
May 14, 20190.21000.21000.18000.19000.1900121,500
May 13, 20190.21000.21000.21000.21000.21006,000
May 10, 20190.21000.21000.21000.21000.2100-
May 09, 20190.21000.21000.21000.21000.21003,000
May 08, 20190.21000.21000.21000.21000.21002,000
May 07, 20190.20000.20000.20000.20000.2000-
May 06, 20190.21000.21000.20000.20000.200020,000
May 03, 20190.22000.22000.21000.21000.210073,400
May 02, 20190.21000.21000.21000.21000.2100-
May 01, 20190.21000.21000.21000.21000.2100-
Apr 30, 20190.21000.21000.21000.21000.2100-
Apr 29, 20190.21000.21000.21000.21000.21009,000
Apr 26, 20190.21000.21000.21000.21000.21005,000
Apr 25, 20190.21000.21000.21000.21000.21005,000
Apr 24, 20190.22000.22000.21000.21000.21004,500
Apr 23, 20190.22000.22000.22000.22000.2200-
Apr 22, 20190.22000.22000.22000.22000.2200-
Apr 18, 20190.22000.22000.22000.22000.2200-
Apr 17, 20190.22000.22000.22000.22000.2200500
Apr 16, 20190.23000.23000.22000.22000.22009,000
Apr 15, 20190.21000.21000.21000.21000.2100-
Apr 12, 20190.21000.21000.21000.21000.2100-
Apr 11, 20190.21000.21000.21000.21000.2100500
Apr 10, 20190.21000.21000.21000.21000.21001,000
Apr 09, 20190.21000.22000.21000.22000.22005,500
Apr 08, 20190.21000.21000.21000.21000.210013,500
Apr 05, 20190.22000.22000.21000.22000.220010,000
Apr 04, 20190.21000.22000.21000.22000.22005,500
Apr 03, 20190.22000.22000.22000.22000.220014,000
Apr 02, 20190.22000.22000.21000.21000.210040,000
Apr 01, 20190.23000.23000.22000.22000.220014,300
Mar 29, 20190.24000.24000.22000.22000.220024,000
Mar 28, 20190.24000.24000.23000.24000.240025,000
Mar 27, 20190.25000.25000.25000.25000.250020,000
Mar 26, 20190.26000.26000.22000.24000.2400142,100
Mar 25, 20190.20000.26000.20000.26000.2600197,500
Mar 22, 20190.19000.19000.19000.19000.190015,400
Mar 21, 20190.20000.20000.18000.18000.1800515,000
Mar 20, 20190.20000.20000.20000.20000.2000123,000
Mar 19, 20190.20000.20000.20000.20000.200044,000
Mar 18, 20190.19000.20000.19000.20000.200045,000
Mar 15, 20190.19000.19000.19000.19000.1900-
Mar 14, 20190.19000.19000.19000.19000.19005,000
Mar 13, 20190.20000.20000.19000.19000.190060,000
Mar 12, 20190.19000.19000.19000.19000.190011,000
Mar 11, 20190.18000.19000.18000.19000.1900105,500
Mar 08, 20190.16000.18000.16000.18000.180065,000
Mar 07, 20190.16000.16000.16000.16000.1600-
Mar 06, 20190.16000.16000.16000.16000.160010,000
Mar 05, 20190.18000.18000.15000.15000.1500103,000
Mar 04, 20190.18000.18000.18000.18000.18005,000
Mar 01, 20190.18000.18000.18000.18000.180020,000
Feb 28, 20190.17000.17000.17000.17000.1700-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...