QXR2.F - Desert Gold Ventures Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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-
May 02, 20190.13600.13600.13600.13600.1360-
Apr 30, 20190.13600.13600.13600.13600.1360-
Apr 29, 20190.13600.13600.13600.13600.1360-
Apr 26, 20190.13600.13600.13600.13600.1360-
Apr 25, 20190.13600.13600.13600.13600.1360-
Apr 24, 20190.13600.13600.13600.13600.1360-
Apr 23, 20190.13600.13600.13600.13600.1360-
Apr 18, 20190.13600.13600.13600.13600.1360-
Apr 17, 20190.13600.13600.13600.13600.1360-
Apr 16, 20190.13600.13860.13600.13860.1386-
Apr 15, 20190.13600.13600.13600.13600.1360-
Apr 12, 20190.13600.13600.13600.13600.1360-
Apr 11, 20190.13600.13600.13600.13600.1360-
Apr 10, 20190.13500.13500.13500.13500.1350-
Apr 09, 20190.13500.13500.13500.13500.1350-
Apr 08, 20190.13500.13500.13500.13500.1350-
Apr 05, 20190.13500.13500.13500.13500.1350-
Apr 04, 20190.13500.13500.13500.13500.1350-
Apr 03, 20190.13500.16400.13500.16400.16402,000
Apr 02, 20190.13500.13500.13500.13500.1350-
Apr 01, 20190.13500.13500.13500.13500.1350-
Mar 29, 20190.14200.14200.14200.14200.1420-
Mar 28, 20190.14800.14800.14600.14600.1460-
Mar 27, 20190.14100.14500.14100.14500.1450-
Mar 26, 20190.16500.16500.16500.16500.165010,000
Mar 25, 20190.10700.15500.10700.15500.155025,000
Mar 22, 20190.10400.10400.10400.10400.1040-
Mar 21, 20190.13000.13000.13000.13000.130015,000
Mar 20, 20190.11800.13300.11800.13300.1330-
Mar 19, 20190.11800.13700.11800.13700.137020,000
Mar 18, 20190.11100.11200.11100.11200.1120-
Mar 15, 20190.11200.11200.11200.11200.1120-
Mar 14, 20190.11200.11200.11200.11200.1120-
Mar 13, 20190.11100.11100.11100.11100.1110-
Mar 12, 20190.10800.12200.10800.12200.12209,000
Mar 11, 20190.10500.10500.10500.10500.1050-
Mar 08, 20190.09200.09200.09200.09200.0920-
Mar 07, 20190.09100.09100.09100.09100.0910-
Mar 06, 20190.08500.08500.08500.08500.0850-
Mar 05, 20190.10500.10600.10500.10600.1060-
Mar 04, 20190.10500.10600.10500.10600.1060-
Mar 01, 20190.09900.09900.09900.09900.0990-
Feb 28, 20190.09900.09900.09900.09900.0990-
Feb 27, 20190.10600.10700.10600.10700.1070-
Feb 26, 20190.10600.10600.10600.10600.1060-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...