Discovery Gold Corp (PN) Historical Data - DCGD

DCGD Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 17 2019 1.02 0.93 -0.0302 -3.15% 0.76 1.08 4,425,699
Sep 16 2019 0.641 0.9602 0.00 +0.00% 0.59 0.98 0
Sep 16 2019 0.641 0.9602 0.3702 +62.75% 0.59 0.98 5,521,256
Sep 13 2019 0.7 0.59 -0.0101 -1.68% 0.5 0.73 7,465,187
Sep 12 2019 1.73 0.6001 -1.0999 -64.7% 0.434 1.74 21,580,231
Sep 11 2019 1.94 1.7 0.00 +0.00% 1.66 2.22 0
Sep 11 2019 1.94 1.7 -0.25 -12.82% 1.66 2.22 2,416,786
Sep 10 2019 1.67 1.95 0.33 +20.37% 1.55 2.04 2,140,876
Sep 09 2019 1.35 1.62 0.00 +0.00% 1.22 1.7 0
Sep 09 2019 1.35 1.62 0.34 +26.56% 1.22 1.7 1,810,910
Sep 06 2019 1.18 1.28 0.16 +14.29% 1.08 1.35 1,049,406
Sep 05 2019 1.1 1.12 0.00 +0.00% 0.97 1.2 0
Sep 05 2019 1.1 1.12 0.05 +4.67% 0.97 1.2 1,110,136
Sep 04 2019 1.15 1.07 -0.14 -11.57% 0.9585 1.44 2,431,445
Sep 03 2019 0.86 1.21 0.00 +0.00% 0.811 1.3899999 0
Sep 03 2019 0.86 1.21 0.35 +40.70% 0.811 1.3899999 3,036,755
Sep 02 2019 0.811 0.86 0.00 +0.00% 0.772 0.875 0
Aug 30 2019 0.811 0.86 0.095 +12.42% 0.772 0.875 1,262,375
Aug 29 2019 0.6848999 0.765 0.00 +0.00% 0.68 0.78 0
Aug 29 2019 0.6848999 0.765 0.095 +14.18% 0.68 0.78 515,072
Aug 28 2019 0.671 0.67 0.00 +0.00% 0.653 0.72 0
Aug 28 2019 0.671 0.67 -0.01 -1.47% 0.653 0.72 348,204
Aug 27 2019 0.6899999 0.68 0.00 +0.00% 0.6324999 0.6899999 330,013
Aug 26 2019 0.66 0.68 0.0698 +11.44% 0.582 0.6848999 554,030
Aug 23 2019 0.55 0.6102 0.0652 +11.96% 0.55 0.675 1,315,014
Aug 22 2019 0.49 0.545 0.00 +0.00% 0.49 0.575 0
Aug 22 2019 0.49 0.545 0.0599 +12.35% 0.49 0.575 469,336
Aug 21 2019 0.555 0.4851 -0.05715 -10.54% 0.451 0.555 1,281,129
Aug 20 2019 0.6 0.54225 -0.05575 -9.32% 0.53 0.6 848,693
Aug 19 2019 0.53 0.598 0.00 +0.00% 0.47 0.61 0
Aug 19 2019 0.53 0.598 0.098 +19.60% 0.47 0.61 1,313,060
Aug 16 2019 0.3411 0.5 0.055 +12.36% 0.341 0.55 4,671,436
Aug 15 2019 0.602 0.445 -0.166 -27.17% 0.3761 0.6798999 3,748,571
Aug 14 2019 0.5987 0.611 -0.067 -9.88% 0.541 0.733 1,607,075
Aug 13 2019 0.6 0.678 -0.002 -0.29% 0.514 0.71 2,430,257
Aug 12 2019 0.8 0.68 -0.11 -13.92% 0.67005 0.829 2,038,126
Aug 09 2019 0.719 0.79 0.00 +0.00% 0.655 0.828 0
Aug 09 2019 0.719 0.79 0.12 +17.91% 0.655 0.828 1,903,439
Aug 08 2019 0.915 0.67 -0.22 -24.72% 0.611 0.935 8,553,819
Aug 07 2019 0.77 0.89 0.15 +20.27% 0.6975 0.909 3,245,445
Aug 06 2019 0.65 0.74 0.095 +14.73% 0.58 0.7825 2,091,976
Aug 05 2019 0.5699999 0.645 0.00 +0.00% 0.52 0.7887999 0
Aug 05 2019 0.5699999 0.645 0.0537 +9.08% 0.52 0.7887999 4,819,840
Aug 02 2019 0.4865 0.5913 0.1613 +37.51% 0.435 0.673 4,990,977
Aug 01 2019 0.399 0.43 0.04 +10.26% 0.37 0.43 1,487,714
Jul 31 2019 0.435 0.39 -0.036 -8.45% 0.35508 0.445 1,710,760
Jul 30 2019 0.47 0.426 -0.0316 -6.91% 0.381 0.5 2,368,492
Jul 29 2019 0.51 0.4576 -0.0224 -4.67% 0.42 0.51 1,840,739
Jul 26 2019 0.398 0.48 0.082 +20.60% 0.38 0.482 2,952,458
Jul 25 2019 0.39 0.398 0.00 +0.00% 0.335 0.401 0
Jul 25 2019 0.39 0.398 0.017108 +4.49% 0.335 0.401 967,589
Jul 24 2019 0.36 0.380892 0.040892 +12.03% 0.308 0.438 2,867,166
Jul 23 2019 0.575 0.34 0.00 +0.00% 0.33 0.58 0
Jul 23 2019 0.575 0.34 -0.1899 -35.84% 0.33 0.58 5,413,262
Jul 22 2019 0.217 0.5299 0.3069 +137.62% 0.19 0.54 10,495,169
Jul 19 2019 0.21 0.223 0.0174 +8.46% 0.192 0.24 1,261,289
Jul 18 2019 0.28 0.2056 0.00 +0.00% 0.192 0.3 0
Jul 18 2019 0.28 0.2056 -0.0744 -26.57% 0.192 0.3 3,621,884
Jul 17 2019 0.232 0.28 0.068 +32.08% 0.192 0.28 3,179,130
Jul 16 2019 0.1601 0.212 0.0229 +12.11% 0.1429999 0.25 6,542,586
Jul 15 2019 0.327 0.1891 -0.1149 -37.8% 0.1811 0.349 8,109,582
Jul 12 2019 0.319 0.304 0.00 +0.00% 0.251 0.368 0
Jul 12 2019 0.319 0.304 0.061 +25.10% 0.251 0.368 7,236,732
Jul 11 2019 0.212 0.243 0.037 +17.96% 0.1850999 0.369 9,448,852
Jul 10 2019 0.165 0.206 0.053 +34.64% 0.131 0.215 10,066,041
Jul 09 2019 0.08 0.153 0.076 +98.70% 0.0675 0.1547 14,220,530
Jul 08 2019 0.1024999 0.077 0.00 +0.00% 0.07 0.1225 0
Jul 08 2019 0.1024999 0.077 -0.017 -18.09% 0.07 0.1225 11,976,044
Jul 05 2019 0.062 0.094 0.034 +56.67% 0.0515 0.1293 14,553,733
Jul 04 2019 0.03345 0.06 0.00 +0.00% 0.0285 0.07 0
Jul 03 2019 0.03345 0.06 0.00 +0.00% 0.0285 0.07 0
Jul 03 2019 0.03345 0.06 0.03 +100.00% 0.0285 0.07 14,152,590
Jul 02 2019 0.012 0.03 0.0272 +971.43% 0.0039 0.035 21,770,917
Jul 01 2019 0.0028 0.0028 0.0001 +3.70% 0.0028 0.0028 46,000
Jun 28 2019 0.0027 0.0027 0.0001 +3.85% 0.0027 0.0027 4,000
Jun 27 2019 0.0028999 0.0026 -0.0018 -40.91% 0.0026 0.0028999 221,000
Jun 26 2019 0.0044 0.0044 0.00 +0.00% 0.0044 0.0044 0
Jun 25 2019 0.0044 0.0044 0.00 +0.00% 0.0044 0.0044 0
Jun 24 2019 0.0044 0.0044 0.00 +0.00% 0.0044 0.0044 0
Jun 21 2019 0.0044 0.0044 0.00 +0.00% 0.0044 0.0044 0
Jun 20 2019 0.0044 0.0044 0.00 +0.00% 0.0044 0.0044 0


Your Recent History
USOTC
DCGD
Discovery ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.