Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynasty Gold Corp (TSV: DYG )

0.1650 UNCHANGED
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 6, 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 (%)
Oct 31, 2018 0.1300 0.1400 0.1100 0.1400 128,000 -0.00(-3.45%)
Oct 29, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Oct 26, 2018 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Oct 25, 2018 0.1200 0.1400 0.1200 0.1400 6,000 -0.01(-6.67%)
Oct 24, 2018 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Oct 19, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 16, 2018 0.1500 0.1500 0.1500 0 +0.03(+30.43%)
Oct 15, 2018 0.1150 0.1150 0.1150 0.1150 5,500 -0.00(-4.17%)
Oct 12, 2018 0.1200 0.1200 0.1200 0.1200 27,600 -0.01(-4.00%)
Oct 11, 2018 0.1250 0.1250 0.1250 56 +0.00(+0.00%)
Oct 09, 2018 0.1250 0.1250 0.1250 56 -0.02(-16.67%)
Oct 04, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Oct 01, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Sep 12, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 11, 2018 0.1350 0.1600 0.1350 0.1600 4,500 -0.01(-5.88%)
Sep 10, 2018 0.1700 0.1700 0.1700 187 +0.00(+0.00%)
Sep 06, 2018 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Sep 04, 2018 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Aug 30, 2018 0.1600 0.1600 0.1600 0 -0.02(-13.51%)
Aug 24, 2018 0.1850 0.1850 0.1850 0 +0.02(+12.12%)
Aug 22, 2018 0.1650 0.1650 0.1650 0 -0.02(-10.81%)
Aug 21, 2018 0.1850 0.1850 0.1850 0.1850 500 +0.02(+15.62%)
Aug 15, 2018 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Aug 13, 2018 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Aug 10, 2018 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
Aug 09, 2018 0.1800 0.2000 0.1800 0.2000 4,500 +0.02(+11.11%)
Aug 08, 2018 0.1850 0.1850 0.1800 0.1800 23,499 -0.05(-21.74%)
Aug 02, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 25, 2018 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Jul 24, 2018 0.2200 0.2200 0.2200 0.2200 20,000 +0.01(+4.76%)
Jul 20, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 19, 2018 0.2100 0.2100 0.2100 0.2100 32,520 +0.00(+0.00%)
Jul 18, 2018 0.2100 0.2100 0.2100 0.2100 25,000 +0.01(+2.44%)
Jul 17, 2018 0.2000 0.2050 0.2000 0.2050 16,000 -0.04(-14.58%)
Jul 13, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 09, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jul 06, 2018 0.2400 0.2400 0.2300 0.2300 84,000 +0.00(+0.00%)
Jul 05, 2018 0.2400 0.2300 0.2300 45,100 +0.00(+0.00%)
Jul 03, 2018 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Jun 27, 2018 0.2250 0.2250 0.2250 0 +0.02(+12.50%)
Jun 26, 2018 0.2100 0.2100 0.2000 0.2000 8,000 +0.00(+0.00%)
Jun 25, 2018 0.2100 0.2100 0.2000 0.2000 9,500 +0.01(+2.56%)
Jun 20, 2018 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Jun 19, 2018 0.1900 0.2100 0.1800 0.2100 13,500 -0.01(-4.55%)
Jun 18, 2018 0.2200 0.2200 0.2200 0.2200 500 +0.02(+12.82%)
Jun 15, 2018 0.2050 0.2050 0.1950 0.1950 23,500 -0.01(-4.88%)
Jun 14, 2018 0.2300 0.2300 0.2050 0.2050 26,000 +0.00(+2.50%)
Jun 13, 2018 0.2000 0.2000 0.2000 0.2000 1,350 -0.03(-13.04%)
Jun 12, 2018 0.2100 0.2300 0.1900 0.2300 29,875 +0.04(+21.05%)
Jun 08, 2018 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Jun 07, 2018 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
Jun 05, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 04, 2018 0.2100 0.2100 0.2100 0.2100 5,000 +0.01(+2.44%)
May 31, 2018 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
May 30, 2018 0.2100 0.2100 0.2100 0.2100 5,500 +0.01(+5.00%)
May 29, 2018 0.2000 0.2000 0.2000 0.2000 60,000 -0.01(-4.76%)
May 28, 2018 0.2000 0.2100 0.2000 0.2100 24,500 +0.00(+0.00%)
May 25, 2018 0.2000 0.2100 0.2000 0.2100 56,500 +0.02(+10.53%)
May 24, 2018 0.1700 0.2000 0.1700 0.1900 70,625 -0.01(-5.00%)
May 23, 2018 0.1950 0.2000 0.1950 0.2000 64,000 +0.02(+8.11%)
May 22, 2018 0.1650 0.2000 0.1650 0.1850 18,500 +0.04(+23.33%)
May 17, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
May 16, 2018 0.1600 0.1600 0.1600 0.1600 20,000 +0.02(+10.34%)
May 15, 2018 0.1500 0.1500 0.1450 0.1450 28,000 -0.01(-3.33%)
May 14, 2018 0.1600 0.1600 0.1500 0.1500 51,000 -0.02(-9.09%)
May 11, 2018 0.1700 0.1700 0.1650 0.1650 18,874 -0.03(-15.38%)
May 10, 2018 0.1750 0.1950 0.1700 0.1950 15,500 +0.02(+11.43%)
May 09, 2018 0.1750 0.1750 0.1750 0.1750 2,500 -0.01(-5.41%)
May 07, 2018 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
May 04, 2018 0.1800 0.1950 0.1750 0.1950 23,750 +0.01(+2.63%)
May 03, 2018 0.1900 0.1900 0.1900 0.1900 1,000 +0.01(+5.56%)
May 02, 2018 0.1800 0.1800 0.1800 0.1800 10,000 -0.01(-2.70%)
Apr 27, 2018 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Apr 26, 2018 0.2000 0.2000 0.1900 0.2000 9,300 +0.00(+0.00%)
Apr 25, 2018 0.2000 0.2000 0.2000 0.2000 805 -0.01(-4.76%)
Apr 24, 2018 0.2100 0.2100 0.2100 0.2100 2,000 +0.00(+0.00%)
Apr 23, 2018 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
Apr 20, 2018 0.1850 0.2100 0.1850 0.2100 1,125 +0.03(+16.67%)
Apr 19, 2018 0.1950 0.1950 0.1800 0.1800 8,200 -0.02(-10.00%)
Apr 18, 2018 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Apr 16, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 12, 2018 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Apr 11, 2018 0.2050 0.2050 0.2050 0.2050 4,150 -0.02(-6.82%)
Apr 06, 2018 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Apr 05, 2018 0.2050 0.2050 0.2050 0.2050 4,800 -0.02(-6.82%)
Apr 04, 2018 0.2050 0.2200 0.2000 0.2200 15,200 -0.01(-6.38%)
Apr 03, 2018 0.2200 0.2350 0.2200 0.2350 36,500 +0.00(+2.17%)
Apr 02, 2018 0.2300 0.2300 0.2300 0.2300 9,950 -0.01(-4.17%)
Mar 29, 2018 0.2400 0.2400 0.2400 0 +0.04(+23.08%)
Mar 27, 2018 0.1950 0.1950 0.1950 0 -0.02(-11.36%)
Mar 26, 2018 0.2200 0.2200 0.2200 0.2200 15,000 +0.01(+4.76%)
Mar 23, 2018 0.2100 0.2100 0.2100 0.2100 1,000 -0.01(-4.55%)
Mar 22, 2018 0.2200 0.2200 0.2100 0.2200 36,250 -0.02(-8.33%)
Mar 19, 2018 0.2400 0.2400 0.2400 0 +0.02(+11.63%)
Mar 15, 2018 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Mar 14, 2018 0.2100 0.2200 0.2100 0.2200 10,500 -0.01(-4.35%)
Mar 13, 2018 0.2300 0.2300 0.2300 0.2300 8,000 +0.01(+2.22%)
Mar 12, 2018 0.2450 0.2450 0.2250 0.2250 33,000 +0.02(+7.14%)
Mar 08, 2018 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Mar 07, 2018 0.2100 0.2200 0.2100 0.2200 9,000 +0.02(+10.00%)
Mar 02, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Feb 28, 2018 0.2100 0.2100 0.2100 0 -0.06(-22.22%)
Feb 26, 2018 0.2700 0.2700 0.2700 56 +0.01(+3.85%)
Feb 23, 2018 0.2450 0.2700 0.2450 0.2600 32,510 +0.02(+8.33%)
Feb 20, 2018 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Feb 16, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 15, 2018 0.2400 0.2600 0.2400 0.2600 73,712 +0.01(+4.00%)
Feb 14, 2018 0.2350 0.2500 0.2250 0.2500 45,100 +0.03(+13.64%)
Feb 13, 2018 0.2000 0.2200 0.2000 0.2200 16,260 +0.01(+4.76%)
Feb 12, 2018 0.2100 0.2100 0.2100 0.2100 3,000 -0.01(-4.55%)
Feb 08, 2018 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Feb 02, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 01, 2018 0.2400 0.2400 0.2000 0.2000 17,500 -0.03(-14.89%)
Jan 31, 2018 0.2150 0.2400 0.2150 0.2350 27,250 +0.01(+4.44%)
Jan 30, 2018 0.2250 0.2250 0.2250 0.2250 33,000 +0.02(+7.14%)
Jan 26, 2018 0.2100 0.2100 0.2100 0 +0.02(+13.51%)
Jan 25, 2018 0.2200 0.2200 0.1850 0.1850 44,500 -0.04(-15.91%)
Jan 24, 2018 0.1800 0.2200 0.1800 0.2200 60,625 +0.06(+37.50%)
Jan 23, 2018 0.1600 0.1600 0.1600 0.1600 5,200 -0.01(-8.57%)
Jan 22, 2018 0.1750 0.1750 0.1750 0.1750 4,500 +0.00(+0.00%)
Jan 19, 2018 0.1700 0.1750 0.1700 0.1750 17,000 +0.00(+2.94%)
Jan 18, 2018 0.1650 0.1700 0.1600 0.1700 33,000 +0.01(+3.03%)
Jan 16, 2018 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Jan 15, 2018 0.1500 0.1500 0.1500 0.1500 7,000 +0.01(+7.14%)
Jan 12, 2018 0.1400 0.1400 0.1400 0.1400 2,000 -0.02(-12.50%)
Jan 11, 2018 0.1600 0.1600 0.1600 0.1600 21,000 +0.00(+0.00%)
Jan 10, 2018 0.1600 0.1600 0.1600 0.1600 19,125 +0.02(+14.29%)
Jan 08, 2018 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jan 04, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 03, 2018 0.1300 0.1300 0.1300 0.1300 875 -0.02(-13.33%)
Jan 02, 2018 0.1300 0.1500 0.1300 0.1500 11,000 +0.01(+7.14%)
Dec 28, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 27, 2017 0.1400 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Dec 22, 2017 0.1450 0.1450 0.1400 0.1400 35,271 -0.01(-9.68%)
Dec 21, 2017 0.1700 0.1700 0.1500 0.1550 28,500 +0.00(+0.00%)
Dec 20, 2017 0.1550 0.1550 0.1550 0.1550 500 +0.01(+3.33%)
Dec 19, 2017 0.1500 0.1500 0.1500 0.1500 3,250 -0.04(-21.05%)
Dec 18, 2017 0.1500 0.1900 0.1500 0.1900 64,238 +0.04(+22.58%)
Dec 15, 2017 0.1550 0.1550 0.1550 0.1550 1,762 +0.00(+0.00%)
Dec 14, 2017 0.1300 0.1550 0.1300 0.1550 64,600 +0.04(+29.17%)
Dec 13, 2017 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
Dec 11, 2017 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Dec 08, 2017 0.1150 0.1300 0.1100 0.1300 9,500 -0.01(-7.14%)
Dec 06, 2017 0.1400 0.1400 0.1400 0 +0.03(+21.74%)
Dec 05, 2017 0.1000 0.1150 0.1000 0.1150 12,500 +0.01(+15.00%)
Dec 01, 2017 0.1000 0.1000 0.1000 37 +0.00(+0.00%)
Nov 30, 2017 0.1200 0.1200 0.1000 0.1000 204,500 -0.02(-16.67%)
Nov 29, 2017 0.1200 0.1200 0.1200 0.1200 3,125 +0.01(+9.09%)
Nov 27, 2017 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Nov 24, 2017 0.1300 0.1300 0.1250 0.1250 59,500 -0.01(-3.85%)
Nov 20, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 17, 2017 0.1350 0.1350 0.1300 0.1300 54,000 -0.01(-7.14%)
Nov 16, 2017 0.1450 0.1450 0.1400 0.1400 45,625 -0.02(-12.50%)
Nov 10, 2017 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Nov 09, 2017 0.1650 0.1650 0.1650 0.1650 2,000 +0.00(+0.00%)
Nov 08, 2017 0.1650 0.1650 0.1650 0.1650 625 +0.03(+22.22%)
Nov 07, 2017 0.1350 0.1350 0.1350 0.1350 1,165 -0.01(-3.57%)
Nov 06, 2017 0.1500 0.1500 0.1400 0.1400 41,250 -0.01(-6.67%)
Nov 03, 2017 0.1550 0.1550 0.1500 0.1500 42,000 -0.02(-14.29%)
Nov 02, 2017 0.1500 0.1750 0.1450 0.1750 60,800 +0.02(+16.67%)
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.