Discovery Gold Corp (PN) Historical Data - DCGD

DCGD Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 14 2019 0.95 0.905 -0.0739 -7.55% 0.88 0.985 772,265
Oct 11 2019 1.15 0.9789 -0.1011 -9.36% 0.881 1.16 1,815,811
Oct 10 2019 0.96 1.08 0.00 +0.00% 0.95 1.1399999 0
Oct 10 2019 0.96 1.08 0.14 +14.29% 0.95 1.1399999 935,620
Oct 09 2019 1.01 0.945 -0.075 -7.35% 0.935 1.02 764,742
Oct 08 2019 1.05 1.02 0.00 +0.00% 0.81 1.12 0
Oct 08 2019 1.05 1.02 -0.11 -9.73% 0.81 1.12 1,166,931
Oct 07 2019 1.15 1.1299999 -0.02 -1.74% 1.04 1.17 780,462
Oct 04 2019 1.11 1.15 0.04 +3.60% 1.04 1.17 682,528
Oct 03 2019 1.18 1.11 0.00 +0.00% 1.01 1.2 0
Oct 03 2019 1.18 1.11 -0.02 -1.77% 1.01 1.2 944,884
Oct 02 2019 1.1399999 1.1299999 0.01 +0.89% 1.08 1.22 832,446
Oct 01 2019 1.08 1.12 0.00 +0.00% 1.04 1.2 0
Oct 01 2019 1.08 1.12 0.02 +1.82% 1.04 1.2 717,563
Sep 30 2019 0.9495 1.1 0.01 +0.92% 0.92 1.19 1,172,432
Sep 27 2019 1.3 1.09 -0.12 -9.92% 0.86 1.32 3,244,336
Sep 26 2019 0.91 1.21 0.40 +48.47% 0.88 1.35 4,312,376
Sep 25 2019 0.76 0.8149999 0.00 +0.00% 0.6899999 0.8149999 0
Sep 25 2019 0.76 0.8149999 0.0249999 +3.16% 0.6899999 0.8149999 1,327,863
Sep 24 2019 0.79 0.79 0.00 +0.00% 0.65 0.85 0
Sep 24 2019 0.79 0.79 -0.075 -8.67% 0.65 0.85 1,639,374
Sep 23 2019 0.932 0.865 0.00 +0.00% 0.76 0.96 0
Sep 23 2019 0.932 0.865 -0.045 -4.95% 0.76 0.96 1,036,810
Sep 20 2019 0.925 0.91 0.00 +0.00% 0.8149999 0.94 0
Sep 20 2019 0.925 0.91 -0.009216 -1% 0.8149999 0.94 1,275,049
Sep 19 2019 0.91 0.919216 0.028716 +3.22% 0.802 0.98 1,239,696
Sep 18 2019 0.9 0.8905 -0.0395 -4.25% 0.79 0.95 1,386,170
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
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191015 06:55:15