DAU.V - Desert Gold Ventures Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.16000.16000.16000.16000.160025,000
Sep 19, 20190.16000.17000.16000.16000.1600104,500
Sep 18, 20190.16000.16000.16000.16000.16003,000
Sep 17, 20190.15000.16000.15000.16000.1600120,000
Sep 16, 20190.17000.17000.16000.16000.1600108,500
Sep 13, 20190.17000.17000.17000.17000.170023,100
Sep 12, 20190.17000.17000.17000.17000.17005,500
Sep 11, 20190.18000.19000.17000.17000.1700145,300
Sep 10, 20190.19000.19000.18000.18000.18006,600
Sep 09, 20190.19000.19000.18000.18000.180012,000
Sep 06, 20190.19000.19000.18000.18000.180017,000
Sep 05, 20190.19000.19000.18000.18000.180054,500
Sep 04, 20190.19000.19000.18000.19000.1900113,200
Sep 03, 20190.20000.20000.19000.19000.190022,500
Aug 30, 20190.20000.20000.19000.20000.200094,000
Aug 29, 20190.20000.21000.18000.21000.2100246,700
Aug 28, 20190.23000.23000.19000.20000.200089,500
Aug 27, 20190.24000.26000.23000.23000.2300338,500
Aug 26, 20190.23000.25000.22000.24000.2400125,500
Aug 23, 20190.23000.24000.22000.23000.230037,500
Aug 22, 20190.23000.23000.20000.22000.2200219,800
Aug 21, 20190.20000.20000.20000.20000.200020,000
Aug 20, 20190.17000.18000.17000.18000.18008,000
Aug 19, 20190.18000.18000.17000.17000.1700111,500
Aug 16, 20190.18000.18000.18000.18000.180013,000
Aug 15, 20190.19000.19000.17000.17000.170038,700
Aug 14, 20190.19000.19000.18000.18000.180037,500
Aug 13, 20190.19000.19000.18000.18000.180047,500
Aug 12, 20190.20000.20000.19000.19000.190018,000
Aug 09, 20190.19000.19000.19000.19000.19004,500
Aug 08, 20190.19000.20000.19000.20000.200071,000
Aug 07, 20190.20000.20000.20000.20000.200027,000
Aug 06, 20190.19000.20000.19000.19000.1900120,500
Aug 02, 20190.19000.19000.16000.19000.190012,000
Aug 01, 20190.19000.19000.16000.19000.19009,500
Jul 31, 20190.17000.19000.16000.19000.190086,000
Jul 30, 20190.18000.18000.17000.17000.170022,000
Jul 29, 20190.17000.17000.17000.17000.170018,000
Jul 26, 20190.17000.18000.17000.18000.180048,100
Jul 25, 20190.18000.18000.17000.18000.180041,000
Jul 24, 20190.18000.18000.18000.18000.180026,400
Jul 23, 20190.15000.15000.15000.15000.1500-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...