Skip to main content

Durango Resources Inc (TSV: DGO )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Jan 27, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 22, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jan 20, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jan 17, 2020 0.0450 0.0550 0.0450 0.0550 69,000 +0.00(+0.00%)
Jan 16, 2020 0.0450 0.0550 0.0400 0.0550 249,000 +0.01(+22.22%)
Jan 15, 2020 0.0500 0.0500 0.0450 0.0450 120,000 -0.01(-18.18%)
Jan 10, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jan 03, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jan 02, 2020 0.0550 0.0550 0.0550 0.0550 68,000 -0.00(-8.33%)
Dec 30, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Dec 24, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 23, 2019 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Dec 18, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 16, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 11, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 09, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 06, 2019 0.0500 0.0500 0.0450 0.0450 50,000 -0.01(-10.00%)
Dec 04, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 03, 2019 0.0450 0.0450 0.0450 0.0450 18,000 +0.00(+0.00%)
Dec 02, 2019 0.0400 0.0450 0.0400 0.0450 40,000 +0.00(+0.00%)
Nov 29, 2019 0.0450 0.0450 0.0450 0.0450 60,000 +0.00(+0.00%)
Nov 28, 2019 0.0400 0.0450 0.0400 0.0450 41,000 +0.00(+0.00%)
Nov 27, 2019 0.0450 0.0450 0.0450 0.0450 177,000 +0.00(+0.00%)
Nov 26, 2019 0.0500 0.0500 0.0450 0.0450 112,000 -0.01(-10.00%)
Nov 25, 2019 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
Nov 20, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 19, 2019 0.0500 0.0500 0.0500 0.0500 42,000 -0.00(-9.09%)
Nov 18, 2019 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Nov 15, 2019 0.0600 0.0600 0.0550 0.0550 49,000 +0.00(+0.00%)
Nov 14, 2019 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Nov 12, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 11, 2019 0.0550 0.0550 0.0550 0.0550 8,500 +0.00(+0.00%)
Nov 08, 2019 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+0.00%)
Nov 06, 2019 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Nov 01, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 31, 2019 0.0600 0.0600 0.0600 0.0600 69,000 +0.00(+0.00%)
Oct 29, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 28, 2019 0.0600 0.0600 0.0600 0.0600 39,500 +0.00(+0.00%)
Oct 25, 2019 0.0600 0.0600 0.0600 0.0600 83,999 -0.01(-7.69%)
Oct 24, 2019 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Oct 23, 2019 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Oct 21, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 18, 2019 0.0650 0.0650 0.0650 0.0650 13,500 +0.00(+0.00%)
Oct 17, 2019 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Oct 16, 2019 0.0650 0.0650 0.0650 0.0650 3,000 -0.01(-7.14%)
Oct 08, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 07, 2019 0.0650 0.0700 0.0650 0.0650 227,000 +0.00(+0.00%)
Oct 04, 2019 0.0700 0.0700 0.0650 0.0650 117,000 +0.00(+0.00%)
Oct 03, 2019 0.0650 0.0650 0.0650 0.0650 111,000 +0.01(+8.33%)
Oct 02, 2019 0.0700 0.0700 0.0600 0.0600 187,000 -0.01(-20.00%)
Sep 25, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 24, 2019 0.0700 0.0750 0.0700 0.0750 98,999 +0.00(+0.00%)
Sep 23, 2019 0.0750 0.0750 0.0750 0.0750 10,500 +0.00(+0.00%)
Sep 20, 2019 0.0700 0.0750 0.0700 0.0750 41,000 +0.00(+7.14%)
Sep 19, 2019 0.0700 0.0700 0.0700 0.0700 28,000 +0.00(+0.00%)
Sep 18, 2019 0.0700 0.0700 0.0700 0.0700 54,000 -0.00(-6.67%)
Sep 17, 2019 0.0750 0.0750 0.0750 0.0750 60,000 +0.00(+0.00%)
Sep 16, 2019 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Sep 13, 2019 0.0700 0.0750 0.0700 0.0750 391,888 +0.00(+7.14%)
Sep 12, 2019 0.0700 0.0700 0.0700 0.0700 33,000 +0.00(+0.00%)
Sep 11, 2019 0.0700 0.0700 0.0700 0.0700 6,000 +0.01(+7.69%)
Sep 10, 2019 0.0650 0.0650 0.0650 0.0650 71,000 -0.01(-7.14%)
Sep 05, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 04, 2019 0.0700 0.0700 0.0700 0.0700 27,000 +0.00(+0.00%)
Sep 03, 2019 0.0750 0.0750 0.0700 0.0700 110,200 -0.00(-6.67%)
Aug 30, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 29, 2019 0.0750 0.0750 0.0700 0.0700 25,000 -0.00(-6.67%)
Aug 28, 2019 0.0750 0.0750 0.0750 0.0750 61,000 +0.00(+0.00%)
Aug 27, 2019 0.0800 0.0800 0.0700 0.0750 117,000 +0.00(+0.00%)
Aug 26, 2019 0.0800 0.0800 0.0750 0.0750 38,000 -0.01(-6.25%)
Aug 23, 2019 0.0700 0.0800 0.0700 0.0800 75,000 +0.01(+6.67%)
Aug 22, 2019 0.0750 0.0750 0.0750 0.0750 84,000 +0.00(+7.14%)
Aug 21, 2019 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
Aug 20, 2019 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Aug 19, 2019 0.0700 0.0700 0.0650 0.0700 116,000 +0.00(+0.00%)
Aug 15, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 14, 2019 0.0750 0.0750 0.0650 0.0700 164,000 -0.00(-6.67%)
Aug 12, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 09, 2019 0.0700 0.0750 0.0700 0.0750 225,000 +0.00(+0.00%)
Aug 08, 2019 0.0700 0.0750 0.0650 0.0750 285,000 +0.00(+7.14%)
Aug 07, 2019 0.0650 0.0700 0.0650 0.0700 292,300 +0.01(+16.67%)
Aug 06, 2019 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Jul 31, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 30, 2019 0.0650 0.0650 0.0600 0.0600 51,000 -0.01(-7.69%)
Jul 29, 2019 0.0550 0.0650 0.0550 0.0650 191,000 +0.01(+8.33%)
Jul 25, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 24, 2019 0.0650 0.0650 0.0600 0.0600 180,000 -0.01(-7.69%)
Jul 23, 2019 0.0650 0.0650 0.0600 0.0650 103,000 +0.01(+8.33%)
Jul 22, 2019 0.0650 0.0650 0.0600 0.0600 31,000 -0.01(-7.69%)
Jul 19, 2019 0.0650 0.0650 0.0650 0.0650 51,000 +0.00(+0.00%)
Jul 17, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 16, 2019 0.0650 0.0650 0.0650 0.0650 31,000 -0.01(-7.14%)
Jul 12, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 10, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 09, 2019 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-13.33%)
Jul 03, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 02, 2019 0.0650 0.0700 0.0650 0.0700 45,000 +0.01(+7.69%)
Jun 26, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 25, 2019 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Jun 24, 2019 0.0700 0.0700 0.0700 0.0700 80,500 +0.00(+0.00%)
Jun 21, 2019 0.0700 0.0700 0.0650 0.0700 70,000 -0.00(-6.67%)
Jun 20, 2019 0.0600 0.0750 0.0600 0.0750 147,500 +0.01(+15.38%)
Jun 19, 2019 0.0550 0.0650 0.0550 0.0650 63,000 +0.01(+8.33%)
Jun 17, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 14, 2019 0.0700 0.0700 0.0600 0.0600 12,000 -0.01(-14.29%)
Jun 13, 2019 0.0650 0.0700 0.0650 0.0700 29,000 +0.01(+7.69%)
Jun 12, 2019 0.0650 0.0650 0.0650 0.0650 15,000 +0.01(+8.33%)
Jun 11, 2019 0.0600 0.0600 0.0600 0.0600 26,000 +0.00(+0.00%)
Jun 07, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 06, 2019 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
May 31, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 27, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
May 23, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 17, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 16, 2019 0.0600 0.0700 0.0600 0.0700 127,000 +0.01(+16.67%)
May 15, 2019 0.0600 0.0600 0.0600 0.0600 26,000 -0.01(-7.69%)
May 13, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
May 09, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 08, 2019 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
May 07, 2019 0.0600 0.0600 0.0600 0.0600 7,500 +0.00(+0.00%)
May 06, 2019 0.0600 0.0600 0.0550 0.0600 101,000 -0.01(-7.69%)
Apr 30, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 23, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 17, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Apr 16, 2019 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Apr 15, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Apr 12, 2019 0.0700 0.0700 0.0700 0.0700 6,000 +0.01(+7.69%)
Apr 11, 2019 0.0700 0.0700 0.0650 0.0650 85,000 -0.01(-7.14%)
Apr 10, 2019 0.0700 0.0700 0.0700 0.0700 48,000 +0.01(+7.69%)
Apr 09, 2019 0.0650 0.0650 0.0600 0.0650 139,000 +0.00(+0.00%)
Apr 08, 2019 0.0750 0.0750 0.0650 0.0650 92,950 -0.01(-7.14%)
Apr 05, 2019 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-6.67%)
Apr 04, 2019 0.0800 0.0800 0.0750 0.0750 65,000 +0.00(+0.00%)
Apr 03, 2019 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Apr 02, 2019 0.0700 0.0750 0.0700 0.0750 63,000 +0.00(+7.14%)
Apr 01, 2019 0.0700 0.0700 0.0700 0.0700 66,900 +0.00(+0.00%)
Mar 27, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Mar 26, 2019 0.0750 0.0750 0.0700 0.0750 32,000 +0.00(+0.00%)
Mar 22, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 21, 2019 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Mar 20, 2019 0.0700 0.0700 0.0700 0.0700 18,000 -0.00(-6.67%)
Mar 19, 2019 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Mar 15, 2019 0.0800 0.0800 0.0800 500 +0.01(+6.67%)
Mar 14, 2019 0.0750 0.0750 0.0750 0.0750 27,000 +0.00(+7.14%)
Mar 11, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Mar 08, 2019 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Mar 07, 2019 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Mar 06, 2019 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Mar 05, 2019 0.0700 0.0700 0.0700 0.0700 41,000 -0.01(-12.50%)
Mar 04, 2019 0.0800 0.0800 0.0800 0.0800 10,500 +0.00(+0.00%)
Mar 01, 2019 0.0700 0.0800 0.0700 0.0800 52,000 +0.01(+14.29%)
Feb 28, 2019 0.0700 0.0700 0.0700 0.0700 34,000 +0.00(+0.00%)
Feb 27, 2019 0.0750 0.0750 0.0700 0.0700 62,000 -0.00(-6.67%)
Feb 26, 2019 0.0750 0.0750 0.0700 0.0750 94,000 -0.01(-6.25%)
Feb 22, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 21, 2019 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
Feb 20, 2019 0.0800 0.0800 0.0750 0.0750 120,000 +0.00(+0.00%)
Feb 19, 2019 0.0750 0.0750 0.0750 0.0750 17,000 +0.00(+0.00%)
Feb 15, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 14, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Feb 13, 2019 0.0800 0.0800 0.0800 0.0800 20,100 +0.00(+0.00%)
Feb 12, 2019 0.0900 0.0900 0.0800 0.0800 140,000 +0.01(+6.67%)
Feb 11, 2019 0.0750 0.0750 0.0750 0.0750 75,000 +0.00(+0.00%)
Feb 08, 2019 0.0800 0.0800 0.0750 0.0750 88,108 -0.01(-11.76%)
Feb 07, 2019 0.0850 0.0850 0.0850 0.0850 25,000 -0.00(-5.56%)
Feb 06, 2019 0.0750 0.0900 0.0750 0.0900 205,500 +0.00(+0.00%)
Feb 05, 2019 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Feb 04, 2019 0.0900 0.0900 0.0900 0.0900 30,000 +0.01(+12.50%)
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.