QXR2.F - Desert Gold Ventures Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul. 08, 20200.15000.16100.13200.13200.132015,000
Jul. 07, 20200.12900.13000.12900.13000.1300-
Jul. 06, 20200.16000.16000.12600.15200.15202,350
Jul. 03, 20200.12300.12300.11200.11200.1120-
Jul. 02, 20200.14100.14100.11200.13800.138068,005
Jul. 01, 20200.11200.13600.11200.13600.13601,000
Jun. 30, 20200.11000.11000.11000.11000.1100-
Jun. 29, 20200.11000.12500.11000.11000.110010,000
Jun. 26, 20200.10000.10000.10000.10000.1000-
Jun. 25, 20200.09950.10100.09950.10100.1010-
Jun. 24, 20200.10300.10400.10300.10400.1040-
Jun. 23, 20200.10000.10400.10000.10400.1040-
Jun. 22, 20200.10700.10700.10100.10100.1010-
Jun. 19, 20200.10700.10800.10700.10800.1080-
Jun. 18, 20200.10000.10400.10000.10400.1040-
Jun. 17, 20200.11400.11400.10300.10300.10302,000
Jun. 16, 20200.10300.10300.10000.10000.1000-
Jun. 15, 20200.10300.10300.09400.09400.0940-
Jun. 12, 20200.09600.10400.09600.10400.1040-
Jun. 11, 20200.10600.10600.10400.10600.1060-
Jun. 10, 20200.11400.11400.11100.11100.1110-
Jun. 09, 20200.11800.11800.11100.11100.1110-
Jun. 08, 20200.13100.13100.10600.11900.11907
Jun. 05, 20200.11100.11600.11100.11600.1160-
Jun. 04, 20200.13100.15900.11700.11700.117020,322
Jun. 03, 20200.10600.13400.10600.13400.13404,821
Jun. 02, 20200.10100.13000.10100.11700.1170116,740
May 29, 20200.10100.10400.10100.10400.1040-
May 28, 20200.08100.10600.08000.10600.106010,000
May 27, 20200.07000.07300.06800.07300.0730-
May 26, 20200.08100.09800.08100.09800.098085,000
May 25, 20200.08100.09950.08100.09950.09956,020
May 22, 20200.08000.08000.08000.08000.0800-
May 21, 20200.07000.07100.07000.07100.0710-
May 20, 20200.08000.10500.08000.08000.080020,000
May 19, 20200.08000.09850.08000.08000.080018,111
May 18, 20200.08050.08050.07000.07700.077015,000
May 15, 20200.05150.05500.05150.05500.0550-
May 14, 20200.05100.05100.05100.05100.0510-
May 13, 20200.05750.05750.05500.05500.0550-
May 12, 20200.05450.05850.05450.05850.0585-
May 11, 20200.06800.06800.03900.04400.044050,000
May 08, 20200.05500.05500.05250.05250.0525-
May 07, 20200.05450.05600.04800.05600.0560-
May 06, 20200.04600.05150.04600.05150.05155,000
May 05, 20200.04750.05500.04750.05500.0550-
May 04, 20200.05000.07950.05000.05450.05455,000
Apr. 30, 20200.05500.08300.05500.05900.059013,124
Apr. 29, 20200.05500.08400.05100.05600.056012,000
Apr. 28, 20200.05100.05750.05100.05750.0575-
Apr. 27, 20200.05000.05200.04800.05200.0520-
Apr. 24, 20200.05000.05000.05000.05000.0500-
Apr. 23, 20200.04450.04900.04450.04900.0490-
Apr. 22, 20200.04400.04500.04400.04500.0450-
Apr. 21, 20200.04400.04400.04400.04400.0440-
Apr. 20, 20200.06000.07000.04500.04500.045030,000
Apr. 17, 20200.05100.05500.04500.04550.0455-
Apr. 16, 20200.04400.04400.04400.04400.0440-
Apr. 15, 20200.07000.07000.04700.04850.048550,000
Apr. 14, 20200.09900.09900.06000.06000.06006,000
Apr. 09, 20200.04800.05350.04750.05350.0535-
Apr. 08, 20200.04800.04800.04800.04800.0480-
Apr. 07, 20200.04800.05000.04800.04850.0485-
Apr. 06, 20200.04750.05050.04750.05050.0505-
Apr. 03, 20200.04400.05500.04400.05500.0550-
Apr. 02, 20200.04400.04500.04350.04500.0450-
Apr. 01, 20200.04000.07650.04000.07650.07653,155
Mar. 31, 20200.04000.04400.04000.04400.0440-
Mar. 30, 20200.04350.04400.04300.04400.0440-
Mar. 27, 20200.05000.05100.04750.04750.0475-
Mar. 26, 20200.04950.05750.04950.05750.0575-
Mar. 25, 20200.05000.05450.05000.05450.0545-
Mar. 24, 20200.03700.06000.03650.05050.0505-
Mar. 23, 20200.04050.04400.04050.04400.0440-
Mar. 20, 20200.03750.03800.03750.03800.0380-
Mar. 19, 20200.05150.05150.04450.04450.0445-
Mar. 18, 20200.05000.05000.04000.04000.0400146,000
Mar. 17, 20200.05000.05000.05000.05000.0500-
Mar. 16, 20200.05000.05000.05000.05000.0500-
Mar. 13, 20200.05000.05100.05000.05000.0500-
Mar. 12, 20200.06250.06300.05150.05150.0515-
Mar. 11, 20200.06900.07050.06900.07050.0705-
Mar. 10, 20200.06950.07100.06900.07100.0710-
Mar. 09, 20200.07250.07250.06850.06950.0695-
Mar. 06, 20200.07200.07850.07100.07500.0750-
Mar. 05, 20200.07250.07250.07200.07200.0720-
Mar. 04, 20200.07300.07300.07300.07300.0730-
Mar. 03, 20200.08000.08000.07950.07950.0795-
Mar. 02, 20200.07350.08050.07350.08050.0805-
Feb. 28, 20200.07950.09000.07950.09000.0900-
Feb. 27, 20200.08850.08850.08500.08500.0850-
Feb. 26, 20200.09400.10000.09400.10000.1000-
Feb. 25, 20200.09300.12200.09300.09900.099020,000
Feb. 24, 20200.08650.09100.08650.09100.0910-
Feb. 21, 20200.08700.08700.08700.08700.0870-
Feb. 20, 20200.09050.09100.09050.09100.0910-
Feb. 19, 20200.08700.09100.08700.09100.0910-
Feb. 18, 20200.09000.09000.09000.09000.0900-
Feb. 17, 20200.09000.09000.09000.09000.0900-
Feb. 14, 20200.09350.09600.09050.09400.0940-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...