Canada markets open in 7 minutes

Desert Gold Ventures Inc. (QXR2.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.1015-0.0030 (-2.87%)
As of 8:12AM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun. 21, 20210.10150.10150.10150.10150.101514
Jun. 18, 20210.10200.10450.10200.10450.1045-
Jun. 17, 20210.10550.10550.10550.10550.1055-
Jun. 16, 20210.10500.10550.10500.10550.1055-
Jun. 15, 20210.11250.11450.11150.11150.1115-
Jun. 14, 20210.11600.11600.11500.11500.115014
Jun. 11, 20210.10900.12200.10900.12200.12209,000
Jun. 10, 20210.11550.11550.10900.10900.1090-
Jun. 09, 20210.11900.11900.11850.11850.1185-
Jun. 08, 20210.11250.12200.11250.12200.1220-
Jun. 07, 20210.11250.12950.11250.12950.129536,820
Jun. 04, 20210.10950.11400.10950.11400.1140-
Jun. 03, 20210.11250.12550.11250.12550.12553,500
Jun. 02, 20210.11550.11550.11500.11500.1150-
Jun. 01, 20210.10700.12500.10700.11800.118075,000
May 31, 20210.10700.11950.10700.11950.11956,650
May 28, 20210.10700.10850.10700.10850.108510,000
May 27, 20210.11000.11000.10700.10700.10705,495
May 26, 20210.10550.11950.10550.11950.11951,700
May 25, 20210.10400.10550.10400.10550.1055128
May 21, 20210.10200.11200.09900.11000.1100-
May 20, 20210.09520.09520.09520.09520.0952-
May 19, 20210.10200.10300.10200.10300.103030,000
May 18, 20210.10100.10100.10100.10100.1010-
May 17, 20210.10900.11350.10900.11350.1135-
May 14, 20210.10200.10350.10200.10350.1035-
May 13, 20210.12000.12000.10650.10650.106518,600
May 12, 20210.10900.12000.10900.12000.120015,000
May 11, 20210.10950.11200.10900.11000.11001,000
May 10, 20210.12500.12500.12500.12500.125025,000
May 07, 20210.10250.11550.10250.10800.1080117,000
May 06, 20210.10000.11600.10000.11600.116012,000
May 05, 20210.10000.10300.10000.10300.1030-
May 04, 20210.10000.10250.10000.10250.1025-
May 03, 20210.11500.11500.11500.11500.1150-
Apr. 30, 20210.11450.11450.11450.11450.1145-
Apr. 29, 20210.11750.11900.11750.11900.1190-
Apr. 28, 20210.11050.11050.11050.11050.1105-
Apr. 27, 20210.11700.13000.11300.11300.113010,000
Apr. 26, 20210.11600.11650.11600.11650.1165-
Apr. 23, 20210.11700.12700.11600.12400.124010,000
Apr. 22, 20210.11000.11750.10900.11750.1175-
Apr. 21, 20210.10900.11250.10500.11250.1125-
Apr. 20, 20210.10950.11200.10850.10850.108530,000
Apr. 19, 20210.10400.10400.10250.10250.1025-
Apr. 16, 20210.10350.10600.10350.10600.1060-
Apr. 15, 20210.09680.09960.09680.09960.0996-
Apr. 14, 20210.09680.09960.09680.09960.0996-
Apr. 13, 20210.09700.09960.09700.09800.0980-
Apr. 12, 20210.10400.11400.10400.11400.11405,000
Apr. 09, 20210.10350.10350.10300.10300.1030-
Apr. 08, 20210.10050.10050.09800.09800.0980-
Apr. 07, 20210.09400.10300.09400.09940.0994-
Apr. 06, 20210.10150.10400.10150.10400.1040-
Apr. 01, 20210.10200.10450.10200.10450.1045-
Mar. 31, 20210.10300.10300.09900.10300.1030-
Mar. 30, 20210.10500.10500.10500.10500.1050-
Mar. 29, 20210.10100.10800.10100.10800.1080-
Mar. 26, 20210.10100.10100.10100.10100.1010-
Mar. 25, 20210.10500.10500.10000.10100.1010-
Mar. 24, 20210.09900.10600.09900.10600.1060-
Mar. 23, 20210.09900.10300.09900.10300.1030-
Mar. 22, 20210.09900.09900.09900.09900.0990-
Mar. 19, 20210.09900.09900.09900.09900.0990-
Mar. 18, 20210.09900.09900.09900.09900.0990-
Mar. 17, 20210.10600.10800.10600.10800.108030,000
Mar. 16, 20210.10600.10600.10600.10600.1060-
Mar. 15, 20210.10600.10600.10600.10600.1060-
Mar. 12, 20210.10600.10600.10600.10600.1060-
Mar. 11, 20210.10300.10600.10300.10600.106011,500
Mar. 10, 20210.10000.10000.10000.10000.1000-
Mar. 09, 20210.09900.10000.09900.10000.1000-
Mar. 08, 20210.09900.11000.09900.09900.09903,700
Mar. 05, 20210.09900.09900.09900.09900.0990-
Mar. 04, 20210.09900.11000.09900.09900.099032,500
Mar. 03, 20210.09850.10100.09800.09800.0980-
Mar. 02, 20210.10200.10200.10100.10100.10101,000
Mar. 01, 20210.11400.11400.10100.10900.10906,000
Feb. 26, 20210.10700.10700.10000.10000.1000-
Feb. 25, 20210.12000.12400.11100.11100.111011,000
Feb. 24, 20210.11400.11400.11100.11100.1110-
Feb. 23, 20210.11500.12000.11000.11400.114085,500
Feb. 22, 20210.10100.11400.10100.10400.104014,750
Feb. 19, 20210.09450.09450.09450.09450.0945-
Feb. 18, 20210.10100.10100.10100.10100.1010-
Feb. 17, 20210.10500.10500.09750.10100.101028
Feb. 16, 20210.10200.11400.10200.10500.10506,372
Feb. 15, 20210.10200.10200.10200.10200.1020-
Feb. 12, 20210.10200.11400.10200.11400.1140300
Feb. 11, 20210.10400.11600.10400.10400.10405,000
Feb. 10, 20210.10100.11500.10100.10300.103030,000
Feb. 09, 20210.10100.10300.10100.10300.103042
Feb. 08, 20210.10100.10300.10000.10300.1030-
Feb. 05, 20210.10100.10100.10100.10100.101025,000
Feb. 04, 20210.10700.10900.10400.10400.104010,000
Feb. 03, 20210.11400.11400.10100.11400.114024,000
Feb. 02, 20210.09800.10300.09800.10300.103020,000
Feb. 01, 20210.11000.11000.10300.10300.1030-
Jan. 29, 20210.09650.11000.09650.11000.110040,000
Jan. 28, 20210.09500.10800.09500.09750.097560,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...