Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Desert Gold Ventures Inc (TSV: DAU )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 04, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Apr 03, 2018 0.2050 0.2050 0.2000 0.2000 29,000 -0.02(-9.09%)
Apr 02, 2018 0.2200 0.2200 0.2200 0.2200 13,000 +0.00(+0.00%)
Mar 28, 2018 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Mar 26, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 20, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 15, 2018 0.2300 0.2300 0.2300 0 -0.05(-16.36%)
Mar 14, 2018 0.2300 0.2750 0.2300 0.2750 140,500 +0.00(+0.00%)
Mar 09, 2018 0.2750 0.2750 0.2750 0 +0.03(+10.00%)
Mar 07, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Feb 28, 2018 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Feb 26, 2018 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Feb 23, 2018 0.2500 0.2500 0.2450 0.2450 26,300 -0.05(-18.33%)
Feb 15, 2018 0.3000 0.3000 0.3000 0 +0.06(+25.00%)
Feb 13, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Feb 09, 2018 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Feb 07, 2018 0.2250 0.2250 0.2250 0 -0.01(-4.26%)
Feb 06, 2018 0.2200 0.2350 0.2000 0.2350 63,000 +0.02(+11.90%)
Feb 02, 2018 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
Feb 01, 2018 0.2300 0.2300 0.2000 0.2250 169,000 -0.01(-6.25%)
Jan 31, 2018 0.2400 0.2400 0.2400 0.2400 500 +0.01(+2.13%)
Jan 30, 2018 0.2450 0.2450 0.2350 0.2350 19,500 +0.00(+0.00%)
Jan 29, 2018 0.2500 0.2500 0.2350 0.2350 43,000 -0.02(-6.00%)
Jan 26, 2018 0.2500 0.2500 0.2500 0.2500 6,500 +0.00(+0.00%)
Jan 25, 2018 0.2500 0.2500 0.2500 0.2500 500 +0.01(+2.04%)
Jan 24, 2018 0.2500 0.2500 0.2400 0.2450 100,500 +0.00(+0.00%)
Jan 23, 2018 0.2500 0.2500 0.2350 0.2450 57,000 +0.00(+0.00%)
Jan 22, 2018 0.2550 0.2550 0.2000 0.2450 72,500 -0.01(-2.00%)
Jan 19, 2018 0.2500 0.2500 0.2500 0.2500 500 -0.01(-1.96%)
Jan 18, 2018 0.2550 0.2550 0.2550 0.2550 500 -0.01(-3.77%)
Jan 17, 2018 0.2650 0.2650 0.2650 0.2650 500 +0.02(+6.00%)
Jan 16, 2018 0.2650 0.2650 0.2350 0.2500 6,500 +0.00(+0.00%)
Jan 15, 2018 0.2650 0.2650 0.2500 0.2500 1,000 -0.01(-1.96%)
Jan 12, 2018 0.2550 0.2550 0.2550 0.2550 500 +0.00(+0.00%)
Jan 11, 2018 0.2550 0.2550 0.2550 0.2550 500 -0.01(-3.77%)
Jan 10, 2018 0.2650 0.2650 0.2650 0.2650 2,500 +0.00(+0.00%)
Jan 09, 2018 0.2650 0.2650 0.2650 0.2650 500 +0.00(+0.00%)
Jan 08, 2018 0.2650 0.2650 0.2650 0.2650 1,000 +0.00(+0.00%)
Jan 05, 2018 0.2650 0.2650 0.2650 0.2650 500 +0.00(+0.00%)
Jan 04, 2018 0.2650 0.2650 0.2650 0.2650 500 +0.03(+10.42%)
Jan 03, 2018 0.2650 0.2650 0.2400 0.2400 121,000 -0.03(-9.43%)
Jan 02, 2018 0.2650 0.2650 0.2650 0.2650 500 +0.03(+12.77%)
Dec 29, 2017 0.2350 0.2350 0.2350 0 -0.03(-11.32%)
Dec 28, 2017 0.2650 0.2650 0.2650 0.2650 500 +0.03(+12.77%)
Dec 27, 2017 0.2500 0.2500 0.2350 0.2350 3,500 -0.02(-6.00%)
Dec 21, 2017 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 20, 2017 0.2450 0.2450 0.2400 0.2400 2,908 -0.01(-4.00%)
Dec 15, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 11, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 08, 2017 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Dec 07, 2017 0.2500 0.2500 0.2500 0.2500 2,500 +0.00(+0.00%)
Dec 06, 2017 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Dec 05, 2017 0.2500 0.2500 0.2500 0.2500 500 +0.01(+2.04%)
Dec 04, 2017 0.2450 0.2450 0.2100 0.2450 9,500 +0.00(+0.00%)
Dec 01, 2017 0.2450 0.2450 0.2450 0.2450 1,000 +0.00(+0.00%)
Nov 30, 2017 0.2500 0.2500 0.2400 0.2450 12,000 +0.01(+2.08%)
Nov 29, 2017 0.2700 0.2700 0.2400 0.2400 17,000 -0.04(-14.29%)
Nov 28, 2017 0.2800 0.2800 0.2800 0.2800 3,000 +0.02(+5.66%)
Nov 27, 2017 0.2900 0.2900 0.2650 0.2650 4,500 +0.02(+6.00%)
Nov 24, 2017 0.2800 0.2800 0.2500 0.2500 4,500 -0.02(-7.41%)
Nov 23, 2017 0.2700 0.2700 0.2700 0.2700 500 +0.02(+8.00%)
Nov 22, 2017 0.2750 0.2750 0.2500 0.2500 15,000 -0.05(-16.67%)
Nov 21, 2017 0.3000 0.3000 0.3000 0.3000 6,000 +0.01(+1.69%)
Nov 20, 2017 0.2950 0.2950 0.2950 0.2950 500 +0.00(+0.00%)
Nov 17, 2017 0.2950 0.2950 0.2600 0.2950 9,500 +0.02(+7.27%)
Nov 16, 2017 0.2950 0.2950 0.2750 0.2750 6,900 -0.01(-5.17%)
Nov 15, 2017 0.2900 0.2900 0.2900 0.2900 3,600 -0.01(-3.33%)
Nov 14, 2017 0.2650 0.3000 0.2650 0.3000 17,900 +0.03(+13.21%)
Nov 07, 2017 0.2650 0.2650 0.2650 0 +0.04(+15.22%)
Nov 06, 2017 0.2500 0.2500 0.2300 0.2300 20,000 -0.01(-4.17%)
Nov 03, 2017 0.2300 0.2600 0.2300 0.2400 211,100 +0.00(+0.00%)
Oct 27, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 26, 2017 0.2400 0.2400 0.2400 0.2400 25,000 +0.00(+0.00%)
Oct 25, 2017 0.2400 0.2500 0.2400 0.2400 137,000 -0.02(-5.88%)
Oct 23, 2017 0.2550 0.2550 0.2550 0 +0.02(+6.25%)
Oct 19, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 18, 2017 0.2500 0.2500 0.2400 0.2400 51,600 -0.01(-4.00%)
Oct 16, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 13, 2017 0.2500 0.2500 0.2500 0.2500 47,000 +0.00(+0.00%)
Oct 12, 2017 0.2550 0.2550 0.2500 0.2500 3,000 +0.00(+0.00%)
Oct 11, 2017 0.2600 0.2600 0.2500 0.2500 148,500 -0.01(-1.96%)
Oct 06, 2017 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Oct 05, 2017 0.2500 0.2500 0.2500 0.2500 13,000 +0.03(+13.64%)
Oct 04, 2017 0.2500 0.2500 0.2200 0.2200 9,000 -0.03(-12.00%)
Oct 03, 2017 0.2500 0.2500 0.2500 0.2500 700 +0.00(+0.00%)
Oct 02, 2017 0.2300 0.2500 0.2300 0.2500 11,000 +0.02(+8.70%)
Sep 29, 2017 0.2500 0.2500 0.2300 0.2300 11,500 -0.02(-8.00%)
Sep 28, 2017 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Sep 27, 2017 0.2400 0.2500 0.2400 0.2500 22,000 +0.02(+11.11%)
Sep 26, 2017 0.2300 0.2300 0.2250 0.2250 28,000 +0.01(+4.65%)
Sep 25, 2017 0.2400 0.2400 0.2150 0.2150 13,500 -0.02(-10.42%)
Sep 22, 2017 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Sep 21, 2017 0.2400 0.2400 0.2300 0.2400 13,500 -0.01(-2.04%)
Sep 20, 2017 0.2200 0.2550 0.2200 0.2450 126,500 +0.02(+11.36%)
Sep 19, 2017 0.2000 0.2200 0.1700 0.2200 86,000 +0.02(+10.00%)
Sep 18, 2017 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Sep 15, 2017 0.2050 0.2050 0.2000 0.2000 1,500 -0.00(-2.44%)
Sep 14, 2017 0.2050 0.2050 0.2050 0.2050 500 +0.02(+10.81%)
Sep 13, 2017 0.2100 0.2100 0.1800 0.1850 16,000 -0.02(-11.90%)
Sep 12, 2017 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
Sep 11, 2017 0.2100 0.2100 0.2100 0.2100 500 +0.01(+2.44%)
Sep 08, 2017 0.2000 0.2050 0.1900 0.2050 13,000 +0.00(+2.50%)
Sep 07, 2017 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Sep 06, 2017 0.2100 0.2100 0.2000 0.2000 1,500 -0.01(-6.98%)
Sep 05, 2017 0.2100 0.2150 0.2100 0.2150 11,800 +0.01(+2.38%)
Sep 01, 2017 0.2100 0.2100 0.2100 0.2100 1,500 +0.02(+10.53%)
Aug 31, 2017 0.2050 0.2100 0.1900 0.1900 37,500 -0.01(-2.56%)
Aug 30, 2017 0.2050 0.2050 0.1950 0.1950 2,000 -0.01(-4.88%)
Aug 29, 2017 0.2050 0.2050 0.2050 0.2050 2,000 -0.01(-2.38%)
Aug 28, 2017 0.2100 0.2100 0.2100 0.2100 500 +0.01(+5.00%)
Aug 25, 2017 0.2100 0.2100 0.1950 0.2000 26,500 +0.00(+0.00%)
Aug 24, 2017 0.2100 0.2100 0.1950 0.2000 57,000 +0.00(+0.00%)
Aug 23, 2017 0.2100 0.2100 0.2000 0.2000 3,500 -0.01(-4.76%)
Aug 22, 2017 0.2100 0.2100 0.2100 0.2100 3,000 -0.01(-2.33%)
Aug 21, 2017 0.2150 0.2150 0.2150 0.2150 17,500 +0.01(+7.50%)
Aug 18, 2017 0.2100 0.2100 0.2000 0.2000 16,000 -0.01(-4.76%)
Aug 17, 2017 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
Aug 16, 2017 0.2100 0.2100 0.2100 0.2100 1,500 -0.01(-2.33%)
Aug 15, 2017 0.2150 0.2150 0.1950 0.2150 6,500 +0.00(+0.00%)
Aug 14, 2017 0.2150 0.2150 0.2150 0.2150 5,500 +0.01(+2.38%)
Aug 11, 2017 0.2250 0.2250 0.2100 0.2100 14,000 -0.01(-4.55%)
Aug 10, 2017 0.2200 0.2200 0.2200 0.2200 4,500 +0.01(+2.33%)
Aug 09, 2017 0.2150 0.2150 0.2100 0.2150 20,500 +0.00(+0.00%)
Aug 08, 2017 0.2100 0.2150 0.2100 0.2150 16,500 +0.01(+2.38%)
Aug 04, 2017 0.1950 0.2100 0.1950 0.2100 1,000 +0.04(+20.00%)
Aug 03, 2017 0.1950 0.1950 0.1750 0.1750 26,000 +0.00(+0.00%)
Aug 02, 2017 0.1900 0.1900 0.1700 0.1750 24,600 -0.01(-2.78%)
Aug 01, 2017 0.1950 0.2100 0.1800 0.1800 37,000 -0.02(-10.00%)
Jul 31, 2017 0.1750 0.2000 0.1550 0.2000 259,000 +0.03(+14.29%)
Jul 28, 2017 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Jul 27, 2017 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+2.94%)
Jul 26, 2017 0.1750 0.1750 0.1700 0.1700 22,500 -0.00(-2.86%)
Jul 25, 2017 0.1750 0.1750 0.1750 0.1750 1,500 +0.00(+2.94%)
Jul 24, 2017 0.1900 0.1900 0.1700 0.1700 3,500 -0.02(-10.53%)
Jul 21, 2017 0.1900 0.1900 0.1900 0.1900 500 +0.02(+11.76%)
Jul 20, 2017 0.1900 0.1900 0.1700 0.1700 21,500 -0.01(-8.11%)
Jul 19, 2017 0.1900 0.1900 0.1700 0.1850 33,000 +0.01(+2.78%)
Jul 18, 2017 0.1800 0.1850 0.1800 0.1800 40,500 +0.00(+0.00%)
Jul 17, 2017 0.1800 0.1800 0.1800 0.1800 500 +0.01(+5.88%)
Jul 14, 2017 0.1750 0.1750 0.1700 0.1700 18,000 +0.01(+6.25%)
Jul 13, 2017 0.1750 0.1750 0.1600 0.1600 77,000 +0.00(+0.00%)
Jul 12, 2017 0.1750 0.1750 0.1600 0.1600 81,500 +0.00(+0.00%)
Jul 11, 2017 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Jul 10, 2017 0.1750 0.1750 0.1600 0.1600 5,500 +0.00(+0.00%)
Jul 07, 2017 0.1600 0.1600 0.1450 0.1600 76,500 +0.02(+14.29%)
Jul 06, 2017 0.2000 0.2000 0.1400 0.1400 31,000 -0.06(-30.00%)
Jul 05, 2017 0.2000 0.2000 0.2000 0.2000 500 +0.01(+2.56%)
Jul 04, 2017 0.1950 0.1950 0.1950 0.1950 500 +0.01(+2.63%)
Jul 03, 2017 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 30, 2017 0.1950 0.1950 0.1900 0.1900 50,500 -0.01(-2.56%)
Jun 29, 2017 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Jun 28, 2017 0.1950 0.1950 0.1950 0.1950 1,538 +0.00(+0.00%)
Jun 27, 2017 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Jun 26, 2017 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Jun 23, 2017 0.2000 0.2000 0.1950 0.1950 3,500 -0.01(-2.50%)
Jun 22, 2017 0.2000 0.2000 0.2000 0.2000 2,600 -0.01(-4.76%)
Jun 21, 2017 0.2000 0.2100 0.2000 0.2100 16,500 +0.01(+7.69%)
Jun 20, 2017 0.2000 0.2000 0.1950 0.1950 6,500 -0.01(-2.50%)
Jun 19, 2017 0.2250 0.2250 0.2000 0.2000 18,500 -0.03(-13.04%)
Jun 16, 2017 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
Jun 15, 2017 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
Jun 14, 2017 0.2400 0.2400 0.2300 0.2300 1,600 -0.00(-2.13%)
Jun 13, 2017 0.2400 0.2400 0.2350 0.2350 10,500 -0.01(-2.08%)
Jun 12, 2017 0.2350 0.2400 0.2350 0.2400 13,000 +0.01(+2.13%)
Jun 09, 2017 0.2350 0.2350 0.2350 0.2350 500 +0.00(+0.00%)
Jun 08, 2017 0.2400 0.2400 0.2350 0.2350 4,500 -0.01(-2.08%)
Jun 07, 2017 0.2400 0.2400 0.2400 0.2400 500 +0.01(+4.35%)
Jun 06, 2017 0.2250 0.2300 0.2250 0.2300 1,500 +0.02(+9.52%)
Jun 05, 2017 0.2400 0.2450 0.2100 0.2100 38,500 -0.04(-16.00%)
Jun 02, 2017 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Jun 01, 2017 0.2500 0.2500 0.2500 0.2500 3,500 +0.02(+6.38%)
May 31, 2017 0.2350 0.2400 0.2350 0.2350 7,000 +0.00(+0.00%)
May 30, 2017 0.2300 0.2350 0.2300 0.2350 10,500 +0.01(+4.44%)
May 29, 2017 0.2200 0.2250 0.2200 0.2250 3,500 -0.01(-2.17%)
May 26, 2017 0.2150 0.2350 0.2100 0.2300 71,200 +0.01(+2.22%)
May 25, 2017 0.2200 0.2250 0.2100 0.2250 14,500 +0.01(+2.27%)
May 24, 2017 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
May 23, 2017 0.2600 0.2600 0.2000 0.2200 136,800 -0.04(-15.38%)
May 19, 2017 0.2800 0.2800 0.2600 0.2600 23,500 -0.01(-3.70%)
May 18, 2017 0.2800 0.2800 0.2700 0.2700 3,500 -0.01(-1.82%)
May 17, 2017 0.2650 0.2750 0.2650 0.2750 6,000 +0.01(+3.77%)
May 16, 2017 0.2600 0.2650 0.2600 0.2650 8,169 -0.01(-1.85%)
May 15, 2017 0.2750 0.2750 0.2700 0.2700 2,500 -0.01(-5.26%)
May 12, 2017 0.2950 0.2950 0.2750 0.2850 13,000 +0.00(+1.79%)
May 11, 2017 0.3000 0.3000 0.2800 0.2800 14,000 -0.01(-3.45%)
May 10, 2017 0.3000 0.3000 0.2900 0.2900 8,500 +0.00(+0.00%)
May 09, 2017 0.2950 0.3050 0.2900 0.2900 7,500 -0.02(-4.92%)
May 08, 2017 0.2900 0.3050 0.2900 0.3050 6,500 +0.01(+3.39%)
May 05, 2017 0.2900 0.3000 0.2900 0.2950 18,550 +0.01(+1.72%)
May 04, 2017 0.2800 0.2900 0.2800 0.2900 9,600 +0.00(+0.00%)
May 03, 2017 0.2750 0.2900 0.2750 0.2900 3,400 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.