Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Discovery Gold Corp (OP: DCGD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 0.0200 0.0200 0.0130 0.0200 208,850 -0.00(-12.66%)
Apr 29, 2013 0.0195 0.0229 0.0185 0.0229 724,426 +0.00(+17.44%)
Apr 26, 2013 0.0190 0.0195 0.0190 0.0195 16,000 -0.00(-2.50%)
Apr 25, 2013 0.0210 0.0210 0.0200 0.0200 283,500 -0.00(-4.76%)
Apr 24, 2013 0.0250 0.0250 0.0199 0.0210 818,200 -0.00(-12.50%)
Apr 23, 2013 0.0300 0.0300 0.0240 0.0240 803,713 -0.01(-19.73%)
Apr 22, 2013 0.0300 0.0300 0.0299 0.0299 11,000 +0.00(+0.00%)
Apr 18, 2013 0.0299 0.0299 0.0299 0 +0.00(+0.00%)
Apr 17, 2013 0.0290 0.0300 0.0280 0.0299 173,893 +0.00(+6.79%)
Apr 16, 2013 0.0280 0.0280 0.0280 0.0280 43,000 +0.00(+0.00%)
Apr 15, 2013 0.0310 0.0310 0.0280 0.0280 111,999 -0.00(-9.68%)
Apr 12, 2013 0.0290 0.0320 0.0290 0.0310 217,571 +0.00(+3.33%)
Apr 11, 2013 0.0291 0.0300 0.0190 0.0300 1,353,650 +0.00(+7.14%)
Apr 10, 2013 0.0300 0.0310 0.0280 0.0280 222,962 +0.00(+3.70%)
Apr 09, 2013 0.0280 0.0300 0.0251 0.0270 490,016 -0.00(-9.09%)
Apr 08, 2013 0.0295 0.0297 0.0270 0.0297 118,036 +0.00(+14.23%)
Apr 05, 2013 0.0270 0.0298 0.0250 0.0260 701,400 -0.00(-13.04%)
Apr 04, 2013 0.0320 0.0320 0.0299 0.0299 9,100 -0.00(-6.56%)
Apr 03, 2013 0.0330 0.0330 0.0266 0.0320 409,215 +0.00(+0.00%)
Apr 02, 2013 0.0260 0.0330 0.0250 0.0320 1,127,159 +0.01(+28.00%)
Apr 01, 2013 0.0350 0.0350 0.0190 0.0250 395,262 -0.00(-16.67%)
Mar 28, 2013 0.0350 0.0350 0.0290 0.0300 218,834 -0.01(-18.92%)
Mar 27, 2013 0.0430 0.0430 0.0261 0.0370 518,547 -0.00(-7.27%)
Mar 26, 2013 0.0480 0.0520 0.0350 0.0399 1,079,998 +0.00(+10.83%)
Mar 25, 2013 0.0490 0.0599 0.0350 0.0360 450,800 -0.01(-19.82%)
Mar 22, 2013 0.0516 0.0660 0.0310 0.0449 594,750 -0.01(-15.28%)
Mar 21, 2013 0.0650 0.0660 0.0500 0.0530 516,553 -0.01(-18.46%)
Mar 20, 2013 0.0540 0.0650 0.0260 0.0650 332,667 +0.02(+32.65%)
Mar 19, 2013 0.0700 0.0701 0.0400 0.0490 553,052 -0.01(-14.04%)
Mar 18, 2013 0.0449 0.0800 0.0449 0.0570 545,400 +0.02(+50.00%)
Mar 15, 2013 0.0330 0.0400 0.0320 0.0380 308,120 +0.00(+2.70%)
Mar 14, 2013 0.0500 0.0500 0.0329 0.0370 92,625 -0.02(-29.52%)
Mar 13, 2013 0.0525 0.0560 0.0525 0.0525 30,883 -0.00(-0.19%)
Mar 12, 2013 0.0500 0.0600 0.0490 0.0526 533,150 +0.00(+5.20%)
Mar 11, 2013 0.0700 0.0700 0.0500 0.0500 153,650 -0.04(-43.82%)
Mar 08, 2013 0.0890 0.0890 0.0890 0.0890 1,100 +0.02(+27.14%)
Mar 07, 2013 0.0700 0.0700 0.0700 0.0700 48,000 -0.02(-26.32%)
Mar 06, 2013 0.0950 0.0950 0.0950 0.0950 1,200 +0.00(+0.00%)
Mar 05, 2013 0.0652 0.0950 0.0652 0.0950 750 -0.01(-5.00%)
Mar 04, 2013 0.1000 0.1000 0.1000 0.1000 45,000 -0.00(-4.76%)
Mar 01, 2013 0.0950 0.1050 0.0750 0.1050 42,228 +0.01(+10.53%)
Feb 28, 2013 0.1145 0.0950 0.0720 0.0950 35,100 -0.02(-17.03%)
Feb 27, 2013 0.0890 0.1150 0.0810 0.1145 282,094 +0.01(+14.50%)
Feb 26, 2013 0.1000 0.1000 0.1000 0.1000 200 +0.01(+11.11%)
Feb 20, 2013 0.0900 0.0900 0.0900 0.0900 0 -0.01(-7.22%)
Feb 19, 2013 0.0550 0.0970 0.0550 0.0970 15,200 +0.01(+7.78%)
Feb 14, 2013 0.0900 0.0900 0.0900 0 -0.01(-8.16%)
Feb 13, 2013 0.0950 0.1000 0.0800 0.0980 62,128 -0.00(-2.00%)
Feb 12, 2013 0.1150 0.1150 0.0800 0.1000 157,250 +0.02(+25.00%)
Feb 11, 2013 0.0900 0.1200 0.0750 0.0800 57,000 -0.04(-36.00%)
Feb 08, 2013 0.1290 0.1290 0.0900 0.1250 5,350 +0.01(+13.64%)
Feb 07, 2013 0.1290 0.1290 0.0727 0.1100 99,300 +0.00(+0.00%)
Feb 06, 2013 0.0700 0.1100 0.0525 0.1100 192,000 +0.04(+69.23%)
Feb 04, 2013 0.0530 0.0700 0.0530 0.0650 34,115 -0.01(-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.