QXR2.F - Desert Gold Ventures Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec. 13, 20190.05700.05700.05700.05700.05703,714
Dec. 12, 20190.05700.05700.05700.05700.0570-
Dec. 11, 20190.05350.08250.05350.08250.08254,484
Dec. 10, 20190.05700.08200.05700.08200.08203,714
Dec. 09, 20190.05050.05800.05050.05800.0580-
Dec. 06, 20190.05400.05450.05400.05450.0545-
Dec. 05, 20190.05400.05400.05400.05400.05401,500
Dec. 04, 20190.05000.05800.05000.05800.0580-
Dec. 03, 20190.05700.05700.05700.05700.0570-
Dec. 02, 20190.06400.06400.06400.06400.0640-
Nov. 29, 20190.06050.06050.06050.06050.0605-
Nov. 28, 20190.06400.06400.06400.06400.0640-
Nov. 27, 20190.06400.06400.06400.06400.0640-
Nov. 26, 20190.06050.06850.06050.06850.0685-
Nov. 25, 20190.06750.06750.06150.06150.0615-
Nov. 22, 20190.06750.06750.06750.06750.0675-
Nov. 21, 20190.06700.07450.06700.07450.0745-
Nov. 20, 20190.06700.06700.06700.06700.0670-
Nov. 19, 20190.07100.07100.07100.07100.0710-
Nov. 18, 20190.08450.08450.08450.08450.0845-
Nov. 15, 20190.08500.08900.08500.08900.0890-
Nov. 14, 20190.08850.08850.08850.08850.0885-
Nov. 13, 20190.08150.08150.08150.08150.0815-
Nov. 12, 20190.07100.07100.07100.07100.0710-
Nov. 11, 20190.04700.07550.04700.07550.0755114
Nov. 08, 20190.06800.06800.06800.06800.0680-
Nov. 07, 20190.07800.07800.07800.07800.0780-
Nov. 06, 20190.07800.07800.07800.07800.0780-
Nov. 05, 20190.08100.08600.08100.08600.0860-
Nov. 04, 20190.08100.08100.08100.08100.0810-
Nov. 01, 20190.08100.08100.08100.08100.0810-
Oct. 31, 20190.08100.08700.08100.08150.0815-
Oct. 30, 20190.08200.08200.08200.08200.0820-
Oct. 29, 20190.08200.08800.08200.08800.0880-
Oct. 28, 20190.08900.08900.08900.08900.0890-
Oct. 25, 20190.08200.08200.08200.08200.0820-
Oct. 24, 20190.06450.07750.06450.07750.0775-
Oct. 23, 20190.07150.07150.07150.07150.0715-
Oct. 22, 20190.07100.07150.07100.07150.0715-
Oct. 21, 20190.07400.07900.07400.07900.0790-
Oct. 18, 20190.07450.07450.07450.07450.0745-
Oct. 17, 20190.07450.07450.07450.07450.0745-
Oct. 16, 20190.07800.07800.07800.07800.0780-
Oct. 15, 20190.07800.07800.07800.07800.0780-
Oct. 14, 20190.07800.07800.07800.07800.0780-
Oct. 11, 20190.08100.08250.08100.08250.0825-
Oct. 10, 20190.08450.08550.08450.08550.0855-
Oct. 09, 20190.07100.07100.07100.07100.0710-
Oct. 08, 20190.07800.07800.07800.07800.0780-
Oct. 07, 20190.07450.07850.07450.07850.0785-
Oct. 04, 20190.07800.08200.07800.08200.08208,000
Oct. 02, 20190.07550.07550.07550.07550.0755-
Oct. 01, 20190.07900.07900.07900.07900.0790-
Sep. 30, 20190.07550.07550.07550.07550.07551,428
Sep. 27, 20190.07180.07180.07180.07180.0718-
Sep. 26, 20190.08540.08540.08540.08540.0854-
Sep. 25, 20190.08830.08840.08830.08840.0884-
Sep. 24, 20190.09190.09190.09190.09190.0919-
Sep. 23, 20190.09140.09140.08920.08920.0892-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...