Desert Gold Ventures Inc. (QXR2.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0560

+0.0095

(+20.43%)

At close: 10:47AM CEST

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	0.0495	0.0560	0.0495	0.0560	0.0560	12,000
Apr 16, 2024	0.0465	0.0465	0.0465	0.0465	0.0465	-
Apr 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 12, 2024	0.0465	0.0490	0.0465	0.0490	0.0490	40,000
Apr 11, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
Apr 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 09, 2024	0.0490	0.0490	0.0465	0.0465	0.0465	-
Apr 08, 2024	0.0505	0.0505	0.0475	0.0475	0.0475	-
Apr 05, 2024	0.0505	0.0575	0.0505	0.0555	0.0555	45,000
Apr 04, 2024	0.0550	0.0555	0.0500	0.0500	0.0500	74,000
Apr 03, 2024	0.0435	0.0435	0.0435	0.0435	0.0435	-
Apr 02, 2024	0.0515	0.0515	0.0445	0.0445	0.0445	1,000
Mar 28, 2024	0.0425	0.0500	0.0410	0.0410	0.0410	20,000
Mar 27, 2024	0.0445	0.0515	0.0445	0.0515	0.0515	4,000
Mar 26, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Mar 25, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Mar 22, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Mar 21, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
Mar 20, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Mar 19, 2024	0.0485	0.0485	0.0410	0.0430	0.0430	2,000
Mar 18, 2024	0.0425	0.0485	0.0425	0.0485	0.0485	2,310
Mar 15, 2024	0.0415	0.0415	0.0415	0.0415	0.0415	-
Mar 14, 2024	0.0410	0.0490	0.0410	0.0480	0.0480	325,000
Mar 13, 2024	0.0400	0.0470	0.0400	0.0465	0.0465	19,000
Mar 12, 2024	0.0375	0.0470	0.0375	0.0465	0.0465	7,007
Mar 11, 2024	0.0375	0.0450	0.0375	0.0450	0.0450	35,000
Mar 08, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
Mar 07, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	27,007
Mar 06, 2024	0.0375	0.0375	0.0335	0.0335	0.0335	-
Mar 05, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
Mar 04, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
Mar 01, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
Feb 29, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
Feb 28, 2024	0.0370	0.0440	0.0370	0.0440	0.0440	24,000
Feb 27, 2024	0.0360	0.0430	0.0360	0.0430	0.0430	25,000
Feb 26, 2024	0.0365	0.0365	0.0365	0.0365	0.0365	-
Feb 23, 2024	0.0365	0.0365	0.0305	0.0305	0.0305	-
Feb 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 21, 2024	0.0440	0.0440	0.0360	0.0435	0.0435	34,573
Feb 20, 2024	0.0365	0.0365	0.0335	0.0335	0.0335	-
Feb 19, 2024	0.0310	0.0410	0.0310	0.0410	0.0410	252,000
Feb 16, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Feb 15, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Feb 14, 2024	0.0310	0.0325	0.0295	0.0295	0.0295	-
Feb 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 12, 2024	0.0325	0.0325	0.0260	0.0260	0.0260	-
Feb 09, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	-
Feb 08, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Feb 07, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Feb 06, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	-
Feb 05, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Feb 02, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	80,000
Feb 01, 2024	0.0255	0.0350	0.0255	0.0350	0.0350	29,000
Jan 31, 2024	0.0220	0.0310	0.0220	0.0310	0.0310	10,049
Jan 30, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 29, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Jan 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Jan 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 24, 2024	0.0255	0.0255	0.0255	0.0255	0.0255	-
Jan 23, 2024	0.0255	0.0255	0.0255	0.0255	0.0255	-
Jan 22, 2024	0.0255	0.0255	0.0255	0.0255	0.0255	-
Jan 19, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Jan 18, 2024	0.0255	0.0255	0.0255	0.0255	0.0255	-
Jan 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 16, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jan 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 12, 2024	0.0265	0.0265	0.0250	0.0250	0.0250	-
Jan 11, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Jan 10, 2024	0.0280	0.0280	0.0250	0.0250	0.0250	-
Jan 09, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	-
Jan 08, 2024	0.0285	0.0285	0.0270	0.0270	0.0270	-
Jan 05, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jan 04, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jan 03, 2024	0.0250	0.0255	0.0250	0.0255	0.0255	-
Jan 02, 2024	0.0255	0.0255	0.0255	0.0255	0.0255	-
Dec 29, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 28, 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
Dec 27, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 22, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 21, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 20, 2023	0.0225	0.0300	0.0225	0.0300	0.0300	36,805
Dec 19, 2023	0.0225	0.0225	0.0225	0.0225	0.0225	-
Dec 18, 2023	0.0225	0.0230	0.0225	0.0230	0.0230	5,000
Dec 15, 2023	0.0225	0.0225	0.0225	0.0225	0.0225	-
Dec 14, 2023	0.0225	0.0300	0.0205	0.0205	0.0205	50,000
Dec 13, 2023	0.0225	0.0225	0.0225	0.0225	0.0225	-
Dec 12, 2023	0.0290	0.0370	0.0280	0.0280	0.0280	121,996
Dec 11, 2023	0.0335	0.0335	0.0305	0.0330	0.0330	3,008
Dec 08, 2023	0.0360	0.0370	0.0360	0.0370	0.0370	3,000
Dec 07, 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
Dec 06, 2023	0.0365	0.0365	0.0310	0.0310	0.0310	-
Dec 05, 2023	0.0375	0.0375	0.0375	0.0375	0.0375	-
Dec 04, 2023	0.0320	0.0365	0.0320	0.0365	0.0365	-
Dec 01, 2023	0.0255	0.0395	0.0255	0.0395	0.0395	38,000
Nov 30, 2023	0.0170	0.0300	0.0170	0.0300	0.0300	10,000
Nov 29, 2023	0.0300	0.0300	0.0165	0.0165	0.0165	10,000
Nov 28, 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
Nov 27, 2023	0.0140	0.0170	0.0140	0.0170	0.0170	-
Nov 24, 2023	0.0170	0.0170	0.0165	0.0165	0.0165	-
Nov 23, 2023	0.0170	0.0170	0.0150	0.0150	0.0150	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.05+13.18(+0.06%)

S&P 5005,022.21-29.20(-0.58%)

DOW37,753.31-45.66(-0.12%)

CAD/USD0.7270+0.0006(+0.09%)

CRUDE OIL82.82+0.13(+0.16%)

Bitcoin CAD85,230.94-2,888.67(-3.28%)

Desert Gold Ventures Inc. (QXR2.F)

S&P/TSX
21,656.05
+13.18(+0.06%)

S&P 500
5,022.21
-29.20(-0.58%)

DOW
37,753.31
-45.66(-0.12%)

CAD/USD
0.7270
+0.0006(+0.09%)

CRUDE OIL
82.82
+0.13(+0.16%)

Bitcoin CAD
85,230.94
-2,888.67(-3.28%)