QXR2.F - Desert Gold Ventures Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.09120.09560.09120.09560.09566
Sep 19, 20190.09120.09540.09120.09540.0954-
Sep 18, 20190.09120.09120.09120.09120.0912-
Sep 17, 20190.09180.09210.09180.09210.09214,542
Sep 16, 20190.09810.09810.09580.09580.0958-
Sep 13, 20190.09820.10230.09820.10230.1023-
Sep 12, 20190.10270.10270.10270.10270.1027-
Sep 11, 20190.10950.10960.10950.10960.109645
Sep 10, 20190.10920.10920.10920.10920.1092-
Sep 09, 20190.10950.11350.10950.11350.1135-
Sep 06, 20190.10890.10890.10890.10890.1089-
Sep 05, 20190.11600.11600.11600.11600.1160-
Sep 04, 20190.11550.11550.11550.11550.1155-
Sep 03, 20190.11920.11920.11890.11890.11891
Sep 02, 20190.11880.14700.11880.13500.13501,685
Aug 30, 20190.12000.12630.12000.12630.126310
Aug 29, 20190.12100.12150.12100.12150.12157
Aug 28, 20190.14150.14150.14150.14150.1415-
Aug 27, 20190.14540.15960.14540.14930.1493-
Aug 26, 20190.14060.14100.14060.14100.1410-
Aug 23, 20190.13140.13140.13140.13140.1314-
Aug 22, 20190.12120.12120.12120.12120.1212-
Aug 21, 20190.10400.12050.10400.12040.1204-
Aug 20, 20190.10070.10070.10070.10070.1007-
Aug 19, 20190.10440.10440.10440.10440.1044-
Aug 16, 20190.10050.10050.10050.10050.1005-
Aug 15, 20190.10350.10350.10350.10350.1035-
Aug 14, 20190.12800.12800.12800.12800.128010,000
Aug 13, 20190.12800.12800.12800.12800.1280-
Aug 12, 20190.12800.12800.12800.12800.1280-
Aug 09, 20190.12800.12800.12800.12800.1280-
Aug 08, 20190.12800.12800.12800.12800.1280-
Aug 07, 20190.12800.12800.12800.12800.1280-
Aug 06, 20190.12800.12800.12800.12800.1280-
Aug 05, 20190.12800.12800.12800.12800.1280-
Aug 02, 20190.12800.13300.12800.13300.133012,000
Aug 01, 20190.11230.11230.11230.11230.1123-
Jul 31, 20190.12000.12990.12000.12990.129915,300
Jul 30, 20190.12000.12000.12000.12000.1200-
Jul 29, 20190.12000.12000.12000.12000.1200-
Jul 26, 20190.10480.10480.10480.10480.1048-
Jul 25, 20190.10520.10890.10520.10890.1089-
Jul 24, 20190.11180.11180.11180.11180.1118-
Jul 23, 20190.10120.10120.10120.10120.1012-
Jul 22, 20190.10840.11220.10840.10880.1088-
Jul 19, 20190.10810.10820.10810.10820.1082-
Jul 18, 20190.10480.10480.10480.10480.1048-
Jul 17, 20190.10500.10500.10500.10500.1050-
Jul 16, 20190.10500.11400.10500.11400.1140-
Jul 15, 20190.11100.11100.11100.11100.1110-
Jul 12, 20190.11100.11600.11100.11600.1160-
Jul 11, 20190.10800.10800.10800.10800.1080-
Jul 10, 20190.10100.10100.10100.10100.1010-
Jul 09, 20190.09450.10200.09450.10200.1020-
Jul 08, 20190.08750.08750.08750.08750.0875-
Jul 05, 20190.08230.08740.08230.08740.0874-
Jul 04, 20190.08720.08810.08650.08810.0881-
Jul 03, 20190.08690.08800.08690.08800.0880-
Jul 02, 20190.08680.09080.08680.09080.0908-
Jul 01, 20190.08660.08660.08660.08660.0866-
Jun 28, 20190.08300.08700.08300.08700.0870-
Jun 27, 20190.08610.08610.08610.08610.0861-
Jun 26, 20190.08570.08670.08570.08670.0867-
Jun 25, 20190.10000.10000.08630.08630.0863-
Jun 24, 20190.10000.10000.10000.10000.1000-
Jun 21, 20190.10000.10000.10000.10000.1000-
Jun 20, 20190.10000.10000.10000.10000.1000-
Jun 19, 20190.10000.10000.10000.10000.1000-
Jun 18, 20190.10000.10000.10000.10000.1000-
Jun 17, 20190.10000.10000.10000.10000.1000-
Jun 14, 20190.10000.10000.10000.10000.1000-
Jun 13, 20190.10000.10000.10000.10000.1000-
Jun 12, 20190.10000.10000.10000.10000.1000-
Jun 11, 20190.10000.10000.10000.10000.1000-
Jun 07, 20190.10000.10000.10000.10000.1000-
Jun 06, 20190.10500.10500.10240.10240.1024-
Jun 05, 20190.10000.10000.10000.10000.1000-
Jun 04, 20190.10000.10000.10000.10000.1000-
Jun 03, 20190.10000.10000.10000.10000.1000-
May 31, 20190.10000.12900.10000.10100.101012,000
May 30, 20190.10000.10000.10000.10000.1000-
May 29, 20190.08180.08180.08180.08180.0818-
May 28, 20190.09530.09530.09530.09530.0953-
May 27, 20190.08850.11430.08850.11430.114311,000
May 24, 20190.10500.12000.10500.12000.12008,000
May 23, 20190.10560.10560.10560.10560.1056-
May 22, 20190.10580.10670.10580.10670.106750
May 21, 20190.11240.11330.11240.11330.1133-
May 20, 20190.11230.11230.11230.11230.1123-
May 17, 20190.11170.11170.11170.11170.1117-
May 16, 20190.10830.10830.10830.10830.1083-
May 15, 20190.13600.13600.11140.11220.112210,000
May 14, 20190.13600.13600.13600.13600.1360-
May 13, 20190.13600.13600.13600.13600.1360-
May 10, 20190.13600.13600.13600.13600.1360-
May 09, 20190.13600.13600.13600.13600.1360-
May 08, 20190.13600.13600.13600.13600.1360-
May 07, 20190.13600.13600.13600.13600.1360-
May 06, 20190.13600.13600.13600.13600.1360-
May 03, 20190.13600.13600.13600.13600.1360-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...