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 )

0.0600 -0.0100 (-14.29%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 17, 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 (%)
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%)
May 02, 2017 0.3000 0.3000 0.2800 0.2900 10,200 -0.01(-1.69%)
Apr 25, 2017 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Apr 24, 2017 0.3000 0.3000 0.3000 0.3000 11,750 +0.02(+9.09%)
Apr 21, 2017 0.3050 0.3050 0.2750 0.2750 3,500 -0.03(-9.84%)
Apr 20, 2017 0.3050 0.3050 0.2850 0.3050 13,250 +0.00(+0.00%)
Apr 19, 2017 0.3050 0.3050 0.3050 0.3050 500 +0.00(+0.00%)
Apr 18, 2017 0.3050 0.3050 0.3050 0.3050 1,000 -0.01(-1.61%)
Apr 17, 2017 0.3100 0.3100 0.3100 0.3100 500 +0.01(+3.33%)
Apr 13, 2017 0.2800 0.3000 0.2750 0.3000 16,000 +0.02(+7.14%)
Apr 12, 2017 0.2900 0.2900 0.2750 0.2800 6,500 -0.01(-3.45%)
Apr 11, 2017 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Apr 10, 2017 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Apr 07, 2017 0.2900 0.2900 0.2900 0.2900 10,500 +0.01(+5.45%)
Apr 06, 2017 0.3000 0.3000 0.2750 0.2750 9,500 -0.02(-8.33%)
Apr 05, 2017 0.3000 0.3150 0.3000 0.3000 21,500 -0.01(-1.64%)
Apr 04, 2017 0.3050 0.3050 0.3050 0.3050 1,200 -0.01(-1.61%)
Apr 03, 2017 0.3100 0.3100 0.3100 0.3100 500 -0.01(-1.59%)
Mar 31, 2017 0.3000 0.3150 0.3000 0.3150 1,000 +0.02(+5.00%)
Mar 30, 2017 0.3100 0.3100 0.3000 0.3000 24,000 -0.01(-3.23%)
Mar 29, 2017 0.3050 0.3100 0.3050 0.3100 3,500 +0.00(+0.00%)
Mar 28, 2017 0.3050 0.3100 0.3050 0.3100 7,780 +0.01(+1.64%)
Mar 27, 2017 0.3050 0.3050 0.3050 0.3050 500 +0.00(+0.00%)
Mar 24, 2017 0.3050 0.3050 0.3050 0.3050 1,500 +0.03(+10.91%)
Mar 23, 2017 0.3050 0.3050 0.2750 0.2750 5,000 -0.02(-8.33%)
Mar 22, 2017 0.3000 0.3000 0.3000 0.3000 500 -0.01(-1.64%)
Mar 21, 2017 0.3050 0.3050 0.3050 0.3050 500 +0.00(+0.00%)
Mar 20, 2017 0.3050 0.3050 0.3050 0.3050 500 +0.02(+5.17%)
Mar 17, 2017 0.3000 0.3000 0.2900 0.2900 700 -0.01(-3.33%)
Mar 16, 2017 0.3000 0.3000 0.3000 0.3000 1,320 +0.01(+3.45%)
Mar 15, 2017 0.3150 0.3150 0.2750 0.2900 4,100 -0.03(-9.38%)
Mar 14, 2017 0.3200 0.3200 0.3200 0.3200 1,000 -0.01(-3.03%)
Mar 13, 2017 0.3300 0.3300 0.3300 0.3300 500 +0.04(+13.79%)
Mar 10, 2017 0.2900 0.2900 0.2900 0.2900 500 +0.02(+7.41%)
Mar 09, 2017 0.3000 0.3000 0.2700 0.2700 12,500 -0.03(-10.00%)
Mar 08, 2017 0.3000 0.3000 0.3000 0.3000 500 -0.01(-3.23%)
Mar 07, 2017 0.3300 0.3300 0.3000 0.3100 8,000 +0.00(+0.00%)
Mar 06, 2017 0.3300 0.3300 0.3000 0.3100 11,500 +0.00(+0.00%)
Mar 03, 2017 0.3750 0.3750 0.2950 0.3100 57,720 -0.07(-17.33%)
Mar 02, 2017 0.3750 0.3750 0.3750 0.3750 500 +0.03(+7.14%)
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.