Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Desert Gold Ventures Inc. (QXR2.F)

Compare
0.0440
+0.0045
+(11.39%)
At close: April 4 at 3:31:07 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.03950.04400.03950.04400.04408,000
Apr 3, 20250.03950.03950.03950.03950.0395-
Apr 2, 20250.04050.04050.03900.03900.0390-
Apr 1, 20250.04300.04300.04300.04300.0430-
Mar 31, 20250.03950.04050.03950.04050.040510,000
Mar 28, 20250.04150.04150.04150.04150.0415-
Mar 27, 20250.04150.04150.04150.04150.0415-
Mar 26, 20250.04100.04100.04100.04100.0410-
Mar 25, 20250.04300.04300.04300.04300.0430-
Mar 24, 20250.04050.04050.04050.04050.0405-
Mar 21, 20250.04050.04050.04050.04050.0405-
Mar 20, 20250.04050.04050.04050.04050.0405-
Mar 19, 20250.04000.04000.03900.03900.0390-
Mar 18, 20250.04000.04000.04000.04000.0400-
Mar 17, 20250.03900.03900.03900.03900.0390-
Mar 14, 20250.04100.04100.04100.04100.0410-
Mar 13, 20250.04150.04150.04150.04150.0415-
Mar 12, 20250.04050.05050.04050.05050.0505750
Mar 11, 20250.04050.04050.04050.04050.0405-
Mar 10, 20250.04050.04050.04050.04050.0405-
Mar 7, 20250.04050.04050.04050.04050.0405-
Mar 6, 20250.04000.04100.04000.04100.04101,000
Mar 5, 20250.04000.04500.03950.03950.039510,285
Mar 4, 20250.03950.03950.03950.03950.0395-
Mar 3, 20250.04250.04550.04250.04550.04557
Feb 28, 20250.04050.04050.04050.04050.0405-
Feb 27, 20250.04500.04500.03950.03950.0395-
Feb 26, 20250.04550.04550.03950.03950.0395-
Feb 25, 20250.04150.04150.04150.04150.0415-
Feb 24, 20250.04000.04000.04000.04000.0400-
Feb 21, 20250.04500.04500.04500.04500.0450-
Feb 20, 20250.04450.04450.04450.04450.0445-
Feb 19, 20250.04400.04400.04400.04400.0440-
Feb 18, 20250.04600.04600.04600.04600.0460-
Feb 17, 20250.04450.05350.04450.05350.05352,000
Feb 14, 20250.04550.04550.04550.04550.0455-
Feb 13, 20250.04450.04450.04350.04350.0435-
Feb 12, 20250.04550.04550.04550.04550.0455-
Feb 11, 20250.04550.04550.04550.04550.0455-
Feb 10, 20250.04250.05000.04250.05000.050073,652
Feb 7, 20250.04050.04700.04050.04600.0460609,738
Feb 6, 20250.03850.03850.03850.03850.0385-
Feb 5, 20250.04150.04150.04150.04150.0415-
Feb 4, 20250.03850.04700.03850.04700.047030,000
Feb 3, 20250.04150.04150.04150.04150.0415-
Jan 31, 20250.04100.04100.04100.04100.0410-
Jan 30, 20250.04250.04250.04250.04250.0425-
Jan 29, 20250.04000.05000.04000.05000.050092,000
Jan 28, 20250.04000.04000.04000.04000.0400-
Jan 27, 20250.04050.04050.04050.04050.0405-
Jan 24, 20250.03950.03950.03950.03950.0395-
Jan 23, 20250.03850.04600.03850.04600.0460350
Jan 22, 20250.04200.04200.04200.04200.0420-
Jan 21, 20250.04150.04150.04150.04150.0415-
Jan 20, 20250.04100.04100.04100.04100.0410-
Jan 17, 20250.04100.04100.04100.04100.0410-
Jan 16, 20250.04100.04100.04050.04050.040565
Jan 15, 20250.03550.03550.03550.03550.0355-
Jan 14, 20250.03900.04000.03900.04000.0400150,000
Jan 13, 20250.04150.04150.03750.03750.0375-
Jan 10, 20250.04200.04200.04200.04200.0420-
Jan 9, 20250.04150.04150.04150.04150.0415-
Jan 8, 20250.04150.04150.04150.04150.0415-
Jan 7, 20250.04150.04150.04150.04150.0415-
Jan 6, 20250.04450.04450.04450.04450.0445-
Jan 3, 20250.04500.04500.04500.04500.0450-
Jan 2, 20250.04050.04050.04050.04050.0405-
Dec 30, 20240.03500.03500.03500.03500.0350-
Dec 27, 20240.03500.04400.03000.04400.044011,363
Dec 23, 20240.03550.04400.03550.04400.0440240
Dec 20, 20240.03700.04450.03700.03700.037014,000
Dec 19, 20240.03600.03600.03350.03350.0335-
Dec 18, 20240.03950.04350.03950.04350.043510,000
Dec 17, 20240.04300.04300.04300.04300.0430-
Dec 16, 20240.04850.04900.04850.04850.048542,857
Dec 13, 20240.04850.04850.04850.04850.0485-
Dec 12, 20240.04850.04850.04850.04850.0485-
Dec 11, 20240.04100.04950.04100.04850.048564,000
Dec 10, 20240.03800.03900.03800.03900.03908,500
Dec 9, 20240.04350.04400.04350.04400.044010,000
Dec 6, 20240.04600.04600.04600.04600.0460-
Dec 5, 20240.04700.04700.04700.04700.0470-
Dec 4, 20240.04550.05400.04550.05400.05406,000
Dec 3, 20240.04550.04550.04550.04550.0455-
Dec 2, 20240.04600.04600.04600.04600.0460-
Nov 29, 20240.04500.04500.04500.04500.0450-
Nov 28, 20240.04800.04800.04400.04400.0440-
Nov 27, 20240.04800.04950.04800.04950.0495-
Nov 26, 20240.04750.04750.04750.04750.0475-
Nov 25, 20240.04700.04700.04700.04700.0470-
Nov 22, 20240.04750.04750.04750.04750.0475-
Nov 21, 20240.04800.05650.04800.05650.056510,000
Nov 20, 20240.04950.04950.04950.04950.0495-
Nov 19, 20240.04750.04750.04650.04650.0465-
Nov 18, 20240.04800.04800.04800.04800.0480-
Nov 15, 20240.04750.04750.04650.04650.0465-
Nov 14, 20240.04950.04950.04850.04850.0485-
Nov 13, 20240.04850.05600.04750.04750.047510,000
Nov 12, 20240.04950.04950.04700.04700.047032,000
Nov 11, 20240.04850.04850.04850.04850.0485-
Nov 8, 20240.04850.04850.04850.04850.0485-
Nov 7, 20240.04950.05000.04950.05000.05002,000
Nov 6, 20240.04950.05600.04950.05600.056015,000
Nov 5, 20240.04800.04800.04800.04800.0480-
Nov 4, 20240.05500.05600.05100.05600.0560122,900
Nov 1, 20240.04750.05500.04750.05450.0545122,900
Oct 31, 20240.04650.05450.04650.04650.046520,000
Oct 30, 20240.04750.05500.04500.05500.055020,000
Oct 29, 20240.04750.04750.04500.04500.0450-
Oct 28, 20240.04750.05500.04500.04500.045093,600
Oct 25, 20240.04600.04600.04600.04600.0460-
Oct 24, 20240.04850.04850.04850.04850.0485-
Oct 23, 20240.04750.04750.04750.04750.0475-
Oct 22, 20240.04800.04800.04800.04800.0480-
Oct 21, 20240.04800.05500.04800.05300.0530266,362
Oct 18, 20240.04850.04850.04850.04850.0485-
Oct 17, 20240.04500.04500.04500.04500.0450-
Oct 16, 20240.04600.05500.04600.05500.055010,000
Oct 15, 20240.04650.05550.04650.05550.055510,000
Oct 14, 20240.04450.04450.04450.04450.0445-
Oct 11, 20240.04750.04750.04750.04750.0475-
Oct 10, 20240.04650.04650.04650.04650.0465-
Oct 9, 20240.04650.04650.04650.04650.0465-
Oct 8, 20240.04750.04750.04750.04750.0475-
Oct 7, 20240.04700.04700.04700.04700.0470-
Oct 4, 20240.04550.04550.04550.04550.0455-
Oct 3, 20240.04450.04450.04450.04450.0445-
Oct 2, 20240.04750.05100.04750.05100.051063,157
Oct 1, 20240.04500.04500.04500.04500.0450-
Sep 30, 20240.04300.05150.04300.04300.04305,000
Sep 27, 20240.04450.04450.04450.04450.0445-
Sep 26, 20240.04650.04650.04650.04650.0465-
Sep 25, 20240.04500.04500.04300.04300.0430-
Sep 24, 20240.04850.05600.04000.04600.046069,899
Sep 23, 20240.05000.05000.05000.05000.0500-
Sep 20, 20240.04450.04450.04450.04450.0445-
Sep 19, 20240.04500.05350.04500.05350.053528,000
Sep 18, 20240.04800.04800.04800.04800.0480-
Sep 17, 20240.04650.04650.04650.04650.0465-
Sep 16, 20240.04800.04800.04600.04600.0460-
Sep 13, 20240.04850.04850.04850.04850.0485-
Sep 12, 20240.04800.04800.04800.04800.0480-
Sep 11, 20240.04450.04450.04450.04450.0445-
Sep 10, 20240.04350.04350.04350.04350.04355,000
Sep 9, 20240.04600.04600.04600.04600.0460-
Sep 6, 20240.04650.04650.04650.04650.0465-
Sep 5, 20240.04450.04450.04450.04450.0445-
Sep 4, 20240.04850.04850.04850.04850.0485-
Sep 3, 20240.04850.04850.04850.04850.0485-
Sep 2, 20240.04600.04600.04600.04600.0460-
Aug 30, 20240.04800.04800.04800.04800.0480-
Aug 29, 20240.04800.05400.04800.05400.054010,000
Aug 28, 20240.04850.04850.04850.04850.0485-
Aug 27, 20240.04950.04950.04650.04650.0465-
Aug 26, 20240.04950.04950.04950.04950.0495-
Aug 23, 20240.04800.04800.04800.04800.0480-
Aug 22, 20240.04950.04950.04950.04950.0495-
Aug 21, 20240.04950.04950.04950.04950.0495-
Aug 20, 20240.04950.04950.04950.04950.0495-
Aug 19, 20240.04950.04950.04950.04950.0495-
Aug 16, 20240.04800.04800.04800.04800.0480-
Aug 15, 20240.04950.04950.04950.04950.0495-
Aug 14, 20240.04800.04800.04800.04800.0480-
Aug 13, 20240.05000.05700.05000.05700.057015,000
Aug 12, 20240.04850.04850.04850.04850.0485-
Aug 9, 20240.04550.05300.04550.05300.053050,000
Aug 8, 20240.04550.05350.04550.05350.053510,000
Aug 7, 20240.04750.05700.04650.05700.057010,000
Aug 6, 20240.04950.04950.04950.04950.0495-
Aug 5, 20240.05200.05200.05100.05100.051057,692
Aug 2, 20240.04350.05200.04350.05200.052010,000
Aug 1, 20240.04450.04450.04450.04450.0445-
Jul 31, 20240.04550.04550.04550.04550.0455-
Jul 30, 20240.04250.04250.04250.04250.0425-
Jul 29, 20240.04350.04350.04350.04350.0435-
Jul 26, 20240.04600.04600.04600.04600.0460-
Jul 25, 20240.04450.04450.04450.04450.0445-
Jul 24, 20240.04400.04400.04400.04400.0440-
Jul 23, 20240.04400.04400.04400.04400.0440-
Jul 22, 20240.04100.04250.04100.04250.04254
Jul 19, 20240.04400.04400.04000.04000.0400-
Jul 18, 20240.04400.04400.04000.04000.0400-
Jul 17, 20240.04350.04350.04350.04350.0435-
Jul 16, 20240.04150.04150.04150.04150.0415-
Jul 15, 20240.04350.04350.04350.04350.0435-
Jul 12, 20240.04200.04200.04200.04200.0420-
Jul 11, 20240.04250.04400.04250.04400.044034,500
Jul 10, 20240.04350.04350.04350.04350.0435-
Jul 9, 20240.04350.04350.04350.04350.0435-
Jul 8, 20240.04350.04350.04050.04050.0405-
Jul 5, 20240.04100.04100.04000.04000.0400-
Jul 4, 20240.04250.04250.04050.04050.040514
Jul 3, 20240.04000.04000.04000.04000.0400-
Jul 2, 20240.04200.05000.04200.05000.05002,000
Jul 1, 20240.04000.04000.04000.04000.0400-
Jun 28, 20240.04000.04000.04000.04000.0400-
Jun 27, 20240.03950.03950.03950.03950.0395-
Jun 26, 20240.04250.04950.04250.04950.04952,000
Jun 25, 20240.03850.03850.03850.03850.0385-
Jun 24, 20240.04000.04000.03800.03800.03802,500
Jun 21, 20240.03900.03900.03900.03900.0390-
Jun 20, 20240.03900.03900.03900.03900.0390-
Jun 19, 20240.03950.03950.03950.03950.0395-
Jun 18, 20240.04050.04050.04050.04050.0405-
Jun 17, 20240.03900.03900.03900.03900.0390-
Jun 14, 20240.03900.03900.03900.03900.0390-
Jun 13, 20240.04000.04800.04000.04800.048012,150
Jun 12, 20240.03900.03900.03900.03900.0390-
Jun 11, 20240.03900.03900.03900.03900.0390-
Jun 10, 20240.04050.04050.04050.04050.0405-
Jun 7, 20240.03900.03900.03900.03900.0390-
Jun 6, 20240.03850.03850.03850.03850.0385-
Jun 5, 20240.04000.04000.04000.04000.0400-
Jun 4, 20240.04000.04000.04000.04000.0400-
Jun 3, 20240.04000.04000.04000.04000.0400-
May 31, 20240.04000.04000.04000.04000.0400-
May 30, 20240.04000.04000.04000.04000.0400-
May 29, 20240.04000.04000.04000.04000.0400-
May 28, 20240.04000.04000.04000.04000.0400-
May 27, 20240.04000.04000.04000.04000.0400-
May 24, 20240.04000.04000.04000.04000.0400-
May 23, 20240.04000.04000.04000.04000.0400-
May 22, 20240.04050.04050.04050.04050.0405-
May 21, 20240.04000.04000.04000.04000.0400-
May 20, 20240.04000.04000.04000.04000.0400-
May 17, 20240.04000.04000.04000.04000.0400-
May 16, 20240.04000.04000.04000.04000.0400-
May 15, 20240.04000.04000.04000.04000.0400-
May 14, 20240.04000.04000.04000.04000.0400-
May 13, 20240.04000.04000.04000.04000.0400-
May 10, 20240.04000.04000.04000.04000.0400-
May 9, 20240.04000.04000.04000.04000.0400-
May 8, 20240.04050.04050.04050.04050.0405-
May 7, 20240.04100.04100.04100.04100.0410-
May 6, 20240.04050.04050.04050.04050.0405-
May 3, 20240.04000.04000.04000.04000.0400-
May 2, 20240.04000.04000.04000.04000.0400-
Apr 30, 20240.04250.04250.04250.04250.0425-
Apr 29, 20240.04150.04150.04150.04150.0415-
Apr 26, 20240.04200.04200.04200.04200.0420-
Apr 25, 20240.04100.04100.04100.04100.0410-
Apr 24, 20240.04100.04100.04100.04100.0410-
Apr 23, 20240.04100.04100.04100.04100.0410-
Apr 22, 20240.04100.04100.04100.04100.0410-
Apr 19, 20240.04550.04550.04550.04550.0455-
Apr 18, 20240.04750.04750.04750.04750.0475-
Apr 17, 20240.04950.05600.04950.05600.056012,000
Apr 16, 20240.04650.04650.04650.04650.0465-
Apr 15, 20240.05000.05000.05000.05000.0500-
Apr 12, 20240.04650.04900.04650.04900.049040,000
Apr 11, 20240.04600.04600.04600.04600.0460-
Apr 10, 20240.04500.04500.04500.04500.0450-
Apr 9, 20240.04900.04900.04650.04650.0465-
Apr 8, 20240.05050.05050.04750.04750.0475-
Apr 5, 20240.05050.05750.05050.05550.055545,000
Apr 4, 20240.05500.05550.05000.05000.050074,000