Skip to main content

Durango Resources Inc (TSV: DGO )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.0500 0.0500 0.0500 0.0500 55,000 +0.00(+0.00%)
Oct 28, 2021 0.0500 0.0500 0.0500 0.0500 70,000 +0.00(+0.00%)
Oct 27, 2021 0.0500 0.0500 0.0500 0.0500 31,000 +0.00(+0.00%)
Oct 26, 2021 0.0500 0.0500 0.0500 0.0500 80,000 -0.00(-9.09%)
Oct 25, 2021 0.0550 0.0550 0.0550 0.0550 72,000 -0.00(-8.33%)
Oct 21, 2021 0.0600 0.0600 0.0600 200 +0.00(+0.00%)
Oct 20, 2021 0.0550 0.0650 0.0550 0.0600 204,000 +0.00(+9.09%)
Oct 18, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 15, 2021 0.0550 0.0550 0.0500 0.0550 69,215 +0.00(+0.00%)
Oct 14, 2021 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+0.00%)
Oct 13, 2021 0.0550 0.0550 0.0500 0.0550 164,500 +0.00(+0.00%)
Oct 08, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 07, 2021 0.0550 0.0550 0.0550 0.0550 229,200 +0.00(+10.00%)
Oct 04, 2021 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 01, 2021 0.0500 0.0550 0.0450 0.0450 920,000 -0.01(-18.18%)
Sep 30, 2021 0.0450 0.0550 0.0450 0.0550 1,071,000 +0.01(+22.22%)
Sep 28, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 27, 2021 0.0500 0.0500 0.0500 0.0500 10,800 +0.00(+0.00%)
Sep 20, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 15, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 14, 2021 0.0500 0.0500 0.0500 0.0500 29,000 +0.00(+0.00%)
Sep 13, 2021 0.0500 0.0500 0.0500 0.0500 584,000 -0.00(-9.09%)
Sep 10, 2021 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Sep 09, 2021 0.0500 0.0500 0.0500 0.0500 118,000 +0.00(+0.00%)
Sep 08, 2021 0.0500 0.0500 0.0500 0.0500 140,000 +0.00(+0.00%)
Sep 03, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 31, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 30, 2021 0.0550 0.0550 0.0550 0.0550 136,000 +0.00(+0.00%)
Aug 27, 2021 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Aug 26, 2021 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Aug 25, 2021 0.0500 0.0500 0.0500 0.0500 144,000 +0.00(+0.00%)
Aug 24, 2021 0.0500 0.0500 0.0500 0.0500 100,000 -0.00(-9.09%)
Aug 23, 2021 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+10.00%)
Aug 20, 2021 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Aug 19, 2021 0.0550 0.0550 0.0500 0.0500 97,500 +0.00(+0.00%)
Aug 17, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 16, 2021 0.0550 0.0550 0.0550 0.0550 20,500 +0.00(+0.00%)
Aug 12, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 11, 2021 0.0600 0.0600 0.0550 0.0550 191,000 +0.00(+0.00%)
Aug 05, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 03, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 30, 2021 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Jul 29, 2021 0.0550 0.0550 0.0500 0.0500 55,000 -0.00(-9.09%)
Jul 28, 2021 0.0550 0.0550 0.0500 0.0550 220,000 -0.00(-8.33%)
Jul 26, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 23, 2021 0.0650 0.0650 0.0600 0.0600 51,000 +0.00(+9.09%)
Jul 21, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 20, 2021 0.0600 0.0600 0.0600 0.0600 54,537 +0.00(+0.00%)
Jul 19, 2021 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Jul 16, 2021 0.0600 0.0650 0.0600 0.0600 215,300 -0.01(-7.69%)
Jul 15, 2021 0.0650 0.0650 0.0600 0.0650 204,000 +0.00(+0.00%)
Jul 14, 2021 0.0650 0.0650 0.0650 0.0650 58,000 +0.00(+0.00%)
Jul 13, 2021 0.0650 0.0700 0.0650 0.0650 148,000 +0.00(+0.00%)
Jul 12, 2021 0.0650 0.0650 0.0600 0.0650 145,500 -0.01(-7.14%)
Jul 09, 2021 0.0700 0.0700 0.0700 0.0700 28,715 +0.00(+0.00%)
Jul 08, 2021 0.0650 0.0700 0.0700 0.0700 41,000 +0.00(+0.00%)
Jul 07, 2021 0.0700 0.0700 0.0700 0.0700 12,000 +0.01(+7.69%)
Jul 05, 2021 0.0650 0.0650 0.0650 700 +0.00(+0.00%)
Jul 02, 2021 0.0650 0.0650 0.0650 0.0650 5,700 +0.00(+0.00%)
Jun 28, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 25, 2021 0.0650 0.0650 0.0650 0.0650 5,500 -0.01(-7.14%)
Jun 24, 2021 0.0700 0.0700 0.0700 0.0700 33,334 +0.00(+0.00%)
Jun 21, 2021 0.0700 0.0700 0.0700 100 +0.00(+0.00%)
Jun 17, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 16, 2021 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Jun 11, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 10, 2021 0.0750 0.0750 0.0750 0.0750 20,100 -0.01(-6.25%)
Jun 08, 2021 0.0800 0.0800 0.0800 550 +0.00(+0.00%)
Jun 07, 2021 0.0850 0.0850 0.0800 0.0800 177,330 +0.00(+0.00%)
Jun 04, 2021 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+6.67%)
Jun 03, 2021 0.0800 0.0800 0.0750 0.0750 58,000 -0.01(-6.25%)
Jun 02, 2021 0.0800 0.0800 0.0800 0.0800 23,000 +0.00(+0.00%)
Jun 01, 2021 0.0800 0.0800 0.0800 0.0800 21,000 -0.01(-5.88%)
May 31, 2021 0.0800 0.0850 0.0800 0.0850 128,000 +0.00(+0.00%)
May 28, 2021 0.0850 0.0850 0.0850 0.0850 51,000 +0.00(+0.00%)
May 27, 2021 0.0900 0.0900 0.0850 0.0850 456,000 -0.00(-5.56%)
May 26, 2021 0.0850 0.0900 0.0800 0.0900 656,700 +0.01(+20.00%)
May 25, 2021 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-11.76%)
May 21, 2021 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 20, 2021 0.0800 0.0800 0.0800 0.0800 77,200 +0.00(+0.00%)
May 19, 2021 0.0800 0.0800 0.0800 0.0800 150,133 +0.00(+0.00%)
May 17, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 14, 2021 0.0750 0.0800 0.0750 0.0750 100,000 +0.01(+15.38%)
May 13, 2021 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-13.33%)
May 11, 2021 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 10, 2021 0.0750 0.0750 0.0700 0.0700 74,000 +0.00(+0.00%)
May 06, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 05, 2021 0.0700 0.0700 0.0700 0.0700 69,000 +0.00(+0.00%)
May 04, 2021 0.0750 0.0750 0.0700 0.0700 369,400 +0.00(+0.00%)
May 03, 2021 0.0800 0.0800 0.0700 0.0700 277,000 -0.00(-6.67%)
Apr 30, 2021 0.0750 0.0750 0.0750 0.0750 75,000 +0.00(+7.14%)
Apr 29, 2021 0.0700 0.0700 0.0700 0.0700 60,000 -0.00(-6.67%)
Apr 28, 2021 0.0750 0.0750 0.0750 0.0750 128,000 +0.00(+0.00%)
Apr 27, 2021 0.0750 0.0750 0.0750 0.0750 29,000 -0.01(-6.25%)
Apr 26, 2021 0.0750 0.0800 0.0750 0.0800 175,000 +0.01(+6.67%)
Apr 23, 2021 0.0750 0.0750 0.0750 0.0750 3,950 +0.00(+0.00%)
Apr 22, 2021 0.0750 0.0750 0.0750 0.0750 618,998 -0.01(-6.25%)
Apr 21, 2021 0.0800 0.0800 0.0750 0.0800 830,500 -0.01(-5.88%)
Apr 20, 2021 0.0850 0.0850 0.0800 0.0850 44,000 +0.01(+6.25%)
Apr 19, 2021 0.0850 0.0850 0.0800 0.0800 91,000 +0.00(+0.00%)
Apr 16, 2021 0.0800 0.0800 0.0800 0.0800 162,998 +0.00(+0.00%)
Apr 15, 2021 0.0800 0.0800 0.0800 0.0800 149,000 +0.00(+0.00%)
Apr 14, 2021 0.0900 0.0900 0.0750 0.0800 504,000 +0.00(+0.00%)
Apr 13, 2021 0.0800 0.0800 0.0800 0.0800 328,438 +0.00(+0.00%)
Apr 12, 2021 0.0850 0.0850 0.0800 0.0800 241,000 -0.01(-5.88%)
Apr 09, 2021 0.0800 0.0850 0.0750 0.0850 221,865 +0.01(+13.33%)
Apr 08, 2021 0.0750 0.0750 0.0750 0.0750 80,000 -0.01(-6.25%)
Apr 07, 2021 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Apr 06, 2021 0.0850 0.0850 0.0800 0.0800 80,059 +0.00(+0.00%)
Apr 05, 2021 0.0800 0.0800 0.0800 0.0800 60,000 +0.00(+0.00%)
Apr 01, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 31, 2021 0.0750 0.0750 0.0750 0.0750 59,000 -0.01(-6.25%)
Mar 30, 2021 0.0750 0.0800 0.0750 0.0800 88,000 +0.00(+0.00%)
Mar 29, 2021 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Mar 26, 2021 0.0800 0.0800 0.0800 10 +0.00(+0.00%)
Mar 25, 2021 0.0750 0.0800 0.0750 0.0800 116,000 +0.01(+6.67%)
Mar 24, 2021 0.0800 0.0800 0.0700 0.0750 423,600 -0.01(-11.76%)
Mar 23, 2021 0.0850 0.0850 0.0850 0.0850 22,500 +0.01(+6.25%)
Mar 22, 2021 0.0750 0.0800 0.0750 0.0800 80,000 +0.00(+0.00%)
Mar 19, 2021 0.0800 0.0800 0.0800 0.0800 21,500 +0.00(+0.00%)
Mar 18, 2021 0.0800 0.0800 0.0800 0.0800 64,000 +0.00(+0.00%)
Mar 17, 2021 0.0850 0.0850 0.0750 0.0800 362,190 +0.00(+0.00%)
Mar 16, 2021 0.0850 0.0850 0.0800 0.0800 39,500 -0.01(-5.88%)
Mar 15, 2021 0.0900 0.0900 0.0850 0.0850 32,500 +0.00(+0.00%)
Mar 12, 2021 0.0900 0.0900 0.0850 0.0850 70,575 +0.00(+0.00%)
Mar 11, 2021 0.0850 0.0850 0.0850 0.0850 71,000 +0.01(+6.25%)
Mar 10, 2021 0.0800 0.0800 0.0800 0.0800 10,470 -0.01(-5.88%)
Mar 09, 2021 0.0800 0.0850 0.0800 0.0850 79,470 +0.01(+13.33%)
Mar 08, 2021 0.0750 0.0800 0.0750 0.0750 167,000 -0.01(-6.25%)
Mar 05, 2021 0.0900 0.0900 0.0750 0.0800 248,475 -0.01(-5.88%)
Mar 04, 2021 0.0900 0.0900 0.0850 0.0850 114,000 -0.00(-5.56%)
Mar 03, 2021 0.0900 0.0900 0.0900 0.0900 70,000 +0.00(+0.00%)
Mar 02, 2021 0.0950 0.0950 0.0850 0.0900 154,000 -0.01(-10.00%)
Mar 01, 2021 0.1000 0.1000 0.1000 0.1000 22,900 +0.01(+5.26%)
Feb 26, 2021 0.1000 0.1000 0.0950 0.0950 217,603 -0.01(-13.64%)
Feb 25, 2021 0.1250 0.1250 0.1100 0.1100 67,984 -0.01(-8.33%)
Feb 24, 2021 0.1100 0.1200 0.1100 0.1200 456,406 +0.01(+9.09%)
Feb 23, 2021 0.1050 0.1100 0.1050 0.1100 149,000 -0.01(-4.35%)
Feb 22, 2021 0.1100 0.1200 0.1050 0.1150 294,200 +0.01(+4.55%)
Feb 19, 2021 0.0950 0.1200 0.0950 0.1100 921,300 +0.01(+15.79%)
Feb 18, 2021 0.0950 0.0950 0.0950 0.0950 111,500 +0.00(+0.00%)
Feb 17, 2021 0.0950 0.0950 0.0950 0.0950 5,375 +0.01(+5.56%)
Feb 16, 2021 0.0950 0.0950 0.0850 0.0900 277,500 -0.01(-5.26%)
Feb 12, 2021 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Feb 11, 2021 0.0900 0.0900 0.0850 0.0850 184,500 -0.00(-5.56%)
Feb 10, 2021 0.0900 0.0900 0.0850 0.0900 170,500 +0.00(+0.00%)
Feb 09, 2021 0.0950 0.0950 0.0900 0.0900 314,100 -0.01(-10.00%)
Feb 08, 2021 0.1000 0.1000 0.1000 0.1000 27,000 +0.00(+0.00%)
Feb 05, 2021 0.1000 0.1050 0.0950 0.1000 337,000 +0.01(+5.26%)
Feb 04, 2021 0.0950 0.0950 0.0950 0.0950 19,000 +0.00(+0.00%)
Feb 03, 2021 0.0950 0.1000 0.0950 0.0950 203,500 +0.00(+0.00%)
Feb 02, 2021 0.0950 0.0950 0.0850 0.0950 318,500 -0.01(-5.00%)
Feb 01, 2021 0.1000 0.1000 0.0900 0.1000 439,323 -0.00(-4.76%)
Jan 29, 2021 0.1100 0.1150 0.1050 0.1050 103,500 +0.00(+5.00%)
Jan 28, 2021 0.1100 0.1100 0.1000 0.1000 390,000 -0.01(-9.09%)
Jan 27, 2021 0.1150 0.1150 0.1000 0.1100 470,950 +0.00(+0.00%)
Jan 26, 2021 0.1150 0.1150 0.1100 0.1100 325,043 +0.00(+0.00%)
Jan 25, 2021 0.1200 0.1300 0.1100 0.1100 893,150 -0.01(-4.35%)
Jan 22, 2021 0.0900 0.1350 0.0900 0.1150 2,574,388 +0.03(+27.78%)
Jan 21, 2021 0.0800 0.0900 0.0800 0.0900 1,851,100 +0.01(+12.50%)
Jan 20, 2021 0.0800 0.0800 0.0750 0.0800 2,199,200 +0.00(+0.00%)
Jan 19, 2021 0.0800 0.0800 0.0800 0.0800 1,087,500 +0.00(+0.00%)
Jan 18, 2021 0.0850 0.0850 0.0750 0.0800 630,625 +0.00(+0.00%)
Jan 15, 2021 0.0850 0.0850 0.0800 0.0800 240,050 -0.01(-5.88%)
Jan 14, 2021 0.0850 0.0850 0.0800 0.0850 147,405 +0.00(+0.00%)
Jan 13, 2021 0.0800 0.0850 0.0800 0.0850 983,000 +0.01(+6.25%)
Jan 12, 2021 0.0900 0.0900 0.0800 0.0800 533,900 -0.01(-11.11%)
Jan 11, 2021 0.0900 0.0950 0.0850 0.0900 424,000 +0.00(+0.00%)
Jan 08, 2021 0.0850 0.0900 0.0800 0.0900 707,300 +0.01(+12.50%)
Jan 07, 2021 0.0950 0.0950 0.0800 0.0800 290,400 -0.01(-15.79%)
Jan 06, 2021 0.0950 0.0950 0.0950 0.0950 23,000 +0.00(+0.00%)
Jan 05, 2021 0.0950 0.0950 0.0950 0.0950 208,000 -0.01(-5.00%)
Jan 04, 2021 0.1000 0.1000 0.1000 0.1000 289,550 +0.01(+11.11%)
Dec 31, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Dec 30, 2020 0.0800 0.0850 0.0800 0.0800 175,500 +0.01(+6.67%)
Dec 29, 2020 0.0850 0.0850 0.0750 0.0750 184,163 +0.00(+0.00%)
Dec 24, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 23, 2020 0.0800 0.0800 0.0750 0.0750 143,100 +0.00(+0.00%)
Dec 22, 2020 0.0800 0.0800 0.0750 0.0750 214,400 +0.00(+0.00%)
Dec 21, 2020 0.0850 0.0850 0.0750 0.0750 297,000 -0.01(-6.25%)
Dec 18, 2020 0.0800 0.0850 0.0800 0.0800 112,600 +0.01(+6.67%)
Dec 17, 2020 0.0700 0.0750 0.0700 0.0750 181,800 +0.00(+7.14%)
Dec 16, 2020 0.0800 0.0800 0.0700 0.0700 392,325 -0.01(-12.50%)
Dec 15, 2020 0.0900 0.0900 0.0800 0.0800 75,000 -0.01(-5.88%)
Dec 14, 2020 0.0850 0.0850 0.0850 0.0850 16,400 +0.01(+6.25%)
Dec 11, 2020 0.0900 0.0900 0.0800 0.0800 20,500 -0.01(-5.88%)
Dec 10, 2020 0.0950 0.0950 0.0800 0.0850 98,168 -0.01(-10.53%)
Dec 09, 2020 0.0850 0.0950 0.0600 0.0950 109,000 +0.00(+0.00%)
Dec 08, 2020 0.0950 0.0950 0.0950 0.0950 22,000 +0.00(+0.00%)
Dec 07, 2020 0.1050 0.1050 0.0950 0.0950 23,500 -0.01(-9.52%)
Dec 04, 2020 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Dec 03, 2020 0.1000 0.1050 0.1000 0.1050 13,500 +0.00(+5.00%)
Dec 02, 2020 0.0950 0.1000 0.0950 0.1000 40,190 +0.01(+11.11%)
Dec 01, 2020 0.0800 0.0900 0.0800 0.0900 56,000 +0.01(+12.50%)
Nov 30, 2020 0.0900 0.0900 0.0750 0.0800 190,500 -0.01(-15.79%)
Nov 27, 2020 0.0900 0.0950 0.0900 0.0950 59,500 +0.00(+0.00%)
Nov 26, 2020 0.0900 0.0950 0.0900 0.0950 21,000 +0.01(+5.56%)
Nov 25, 2020 0.1000 0.1000 0.0900 0.0900 99,000 -0.01(-14.29%)
Nov 23, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Nov 20, 2020 0.1000 0.1000 0.1000 0.1000 11,544 +0.01(+5.26%)
Nov 19, 2020 0.0950 0.1100 0.0950 0.0950 118,000 -0.01(-5.00%)
Nov 18, 2020 0.1100 0.1100 0.1000 0.1000 113,000 -0.00(-4.76%)
Nov 17, 2020 0.1150 0.1150 0.1050 0.1050 250,050 -0.01(-8.70%)
Nov 16, 2020 0.1200 0.1200 0.1150 0.1150 23,500 -0.00(-4.17%)
Nov 13, 2020 0.1200 0.1250 0.1150 0.1200 31,500 +0.00(+0.00%)
Nov 12, 2020 0.1250 0.1250 0.1150 0.1200 75,000 +0.00(+0.00%)
Nov 11, 2020 0.1350 0.1350 0.1150 0.1200 89,000 -0.02(-17.24%)
Nov 10, 2020 0.1500 0.1500 0.1400 0.1450 23,000 +0.00(+3.57%)
Nov 09, 2020 0.1400 0.1400 0.1400 0.1400 15,000 -0.00(-3.45%)
Nov 06, 2020 0.1350 0.1450 0.1350 0.1450 76,800 +0.00(+0.00%)
Nov 05, 2020 0.1250 0.1450 0.1200 0.1450 137,200 +0.02(+20.83%)
Nov 03, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
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.