Durango Resources Inc (TSV: DGO )

0.0900 CAD +0.0100 (+12.50%)
Streaming Delayed Price Updated: 12:08 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.1300 0.1350 0.1150 0.1300 46,000 +0.01(+4.00%)
Oct 29, 2020 0.1300 0.1350 0.1250 0.1250 10,499 -0.02(-10.71%)
Oct 28, 2020 0.1350 0.1400 0.1200 0.1400 158,400 +0.00(+0.00%)
Oct 27, 2020 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Oct 26, 2020 0.1450 0.1450 0.1300 0.1400 43,000 +0.00(+0.00%)
Oct 23, 2020 0.1400 0.1400 0.1400 0.1400 3,750 +0.00(+0.00%)
Oct 22, 2020 0.1500 0.1500 0.1400 0.1400 60,221 -0.01(-6.67%)
Oct 21, 2020 0.1450 0.1550 0.1450 0.1500 300,584 +0.01(+3.45%)
Oct 20, 2020 0.1350 0.1500 0.1350 0.1450 395,000 +0.01(+7.41%)
Oct 19, 2020 0.1300 0.1350 0.1300 0.1350 44,000 +0.01(+3.85%)
Oct 16, 2020 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Oct 15, 2020 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Oct 14, 2020 0.1400 0.1400 0.1250 0.1300 59,734 -0.01(-3.70%)
Oct 13, 2020 0.1500 0.1500 0.1350 0.1350 43,000 -0.01(-10.00%)
Oct 09, 2020 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Oct 08, 2020 0.1350 0.1350 0.1350 0.1350 39,000 +0.01(+3.85%)
Oct 07, 2020 0.1400 0.1400 0.1300 0.1300 17,800 -0.01(-7.14%)
Oct 06, 2020 0.1350 0.1450 0.1350 0.1400 115,000 +0.02(+12.00%)
Oct 05, 2020 0.1250 0.1300 0.1200 0.1250 72,500 +0.00(+0.00%)
Oct 02, 2020 0.1200 0.1250 0.1200 0.1250 46,000 +0.00(+0.00%)
Oct 01, 2020 0.1200 0.1250 0.1200 0.1250 18,000 +0.00(+0.00%)
Sep 30, 2020 0.1300 0.1300 0.1250 0.1250 52,000 -0.01(-3.85%)
Sep 29, 2020 0.1300 0.1300 0.1250 0.1300 115,000 -0.01(-3.70%)
Sep 28, 2020 0.1400 0.1400 0.1350 0.1350 53,500 -0.01(-3.57%)
Sep 25, 2020 0.1400 0.1400 0.1350 0.1400 36,500 +0.01(+3.70%)
Sep 24, 2020 0.1350 0.1400 0.1300 0.1350 29,000 +0.00(+0.00%)
Sep 23, 2020 0.1450 0.1450 0.1300 0.1350 112,500 -0.01(-3.57%)
Sep 22, 2020 0.1450 0.1450 0.1400 0.1400 20,600 -0.00(-3.45%)
Sep 21, 2020 0.1450 0.1450 0.1350 0.1450 58,500 -0.01(-3.33%)
Sep 18, 2020 0.1450 0.1550 0.1450 0.1500 22,420 +0.01(+3.45%)
Sep 17, 2020 0.1400 0.1550 0.1400 0.1450 249,000 +0.00(+3.57%)
Sep 16, 2020 0.1400 0.1400 0.1400 0.1400 84,500 +0.00(+0.00%)
Sep 15, 2020 0.1400 0.1500 0.1400 0.1400 74,500 +0.01(+3.70%)
Sep 14, 2020 0.1400 0.1500 0.1350 0.1350 225,814 -0.01(-3.57%)
Sep 11, 2020 0.1250 0.1400 0.1250 0.1400 505,675 +0.02(+12.00%)
Sep 10, 2020 0.1250 0.1250 0.1250 0.1250 8,000 +0.00(+0.00%)
Sep 09, 2020 0.1250 0.1250 0.1200 0.1250 12,000 +0.01(+4.17%)
Sep 08, 2020 0.1300 0.1300 0.1200 0.1200 68,000 -0.01(-4.00%)
Sep 04, 2020 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Sep 03, 2020 0.1250 0.1300 0.1250 0.1300 9,000 +0.00(+0.00%)
Sep 02, 2020 0.1300 0.1350 0.1300 0.1300 64,000 +0.00(+0.00%)
Sep 01, 2020 0.1350 0.1350 0.1300 0.1300 78,500 -0.01(-7.14%)
Aug 31, 2020 0.1400 0.1450 0.1350 0.1400 107,000 +0.01(+7.69%)
Aug 28, 2020 0.1450 0.1450 0.1300 0.1300 239,425 -0.01(-10.34%)
Aug 27, 2020 0.1450 0.1450 0.1400 0.1450 42,500 +0.00(+3.57%)
Aug 26, 2020 0.1400 0.1400 0.1350 0.1400 30,000 -0.00(-3.45%)
Aug 25, 2020 0.1500 0.1500 0.1350 0.1450 103,879 -0.01(-3.33%)
Aug 24, 2020 0.1500 0.1500 0.1450 0.1500 66,000 +0.00(+0.00%)
Aug 21, 2020 0.1500 0.1500 0.1500 0.1500 35,000 +0.01(+3.45%)
Aug 20, 2020 0.1400 0.1450 0.1350 0.1450 120,500 +0.00(+0.00%)
Aug 19, 2020 0.1400 0.1450 0.1400 0.1450 24,000 +0.00(+0.00%)
Aug 18, 2020 0.1450 0.1500 0.1450 0.1450 354,450 +0.00(+0.00%)
Aug 17, 2020 0.1400 0.1500 0.1350 0.1450 81,000 +0.00(+3.57%)
Aug 14, 2020 0.1400 0.1400 0.1350 0.1400 32,000 +0.00(+0.00%)
Aug 13, 2020 0.1400 0.1450 0.1350 0.1400 174,300 +0.00(+0.00%)
Aug 12, 2020 0.1300 0.1400 0.1300 0.1400 177,000 +0.01(+7.69%)
Aug 11, 2020 0.1350 0.1350 0.1150 0.1300 746,825 -0.01(-7.14%)
Aug 10, 2020 0.1450 0.1450 0.1400 0.1400 74,500 -0.01(-6.67%)
Aug 07, 2020 0.1550 0.1600 0.1300 0.1500 706,597 -0.01(-6.25%)
Aug 06, 2020 0.1700 0.1750 0.1550 0.1600 823,274 -0.01(-5.88%)
Aug 05, 2020 0.1700 0.1750 0.1650 0.1700 811,060 +0.00(+0.00%)
Aug 04, 2020 0.1600 0.1700 0.1500 0.1700 717,875 +0.02(+13.33%)
Jul 31, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jul 30, 2020 0.1400 0.1550 0.1250 0.1400 637,000 +0.00(+0.00%)
Jul 29, 2020 0.1200 0.1450 0.1200 0.1400 837,600 +0.02(+16.67%)
Jul 28, 2020 0.1000 0.1250 0.0950 0.1200 843,643 +0.02(+26.32%)
Jul 27, 2020 0.0900 0.0950 0.0900 0.0950 287,500 +0.01(+5.56%)
Jul 24, 2020 0.0950 0.0950 0.0900 0.0900 129,000 -0.01(-10.00%)
Jul 23, 2020 0.0950 0.1000 0.0950 0.1000 52,000 +0.00(+0.00%)
Jul 22, 2020 0.1000 0.1000 0.0950 0.1000 365,500 +0.01(+5.26%)
Jul 21, 2020 0.1000 0.1000 0.0950 0.0950 367,500 +0.00(+0.00%)
Jul 20, 2020 0.1000 0.1000 0.0950 0.0950 88,000 +0.00(+0.00%)
Jul 17, 2020 0.0900 0.1000 0.0900 0.0950 399,333 +0.00(+0.00%)
Jul 15, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 14, 2020 0.1000 0.1000 0.0900 0.0950 22,000 +0.00(+0.00%)
Jul 13, 2020 0.0950 0.0950 0.0900 0.0950 67,000 +0.00(+0.00%)
Jul 10, 2020 0.0850 0.0950 0.0850 0.0950 243,000 +0.01(+5.56%)
Jul 09, 2020 0.0850 0.0900 0.0850 0.0900 59,000 +0.00(+0.00%)
Jul 08, 2020 0.0900 0.0900 0.0900 0.0900 203,900 +0.00(+0.00%)
Jul 07, 2020 0.0900 0.0900 0.0900 0.0900 41,000 +0.00(+0.00%)
Jul 06, 2020 0.0950 0.1000 0.0900 0.0900 396,861 +0.00(+0.00%)
Jul 03, 2020 0.0900 0.0900 0.0900 0.0900 11,000 -0.01(-5.26%)
Jul 02, 2020 0.0750 0.0950 0.0750 0.0950 598,520 +0.02(+35.71%)
Jun 30, 2020 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jun 26, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 25, 2020 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Jun 24, 2020 0.0700 0.0800 0.0700 0.0800 39,000 +0.01(+14.29%)
Jun 23, 2020 0.0750 0.0750 0.0700 0.0700 38,000 -0.00(-6.67%)
Jun 22, 2020 0.0700 0.0750 0.0700 0.0750 24,000 +0.00(+0.00%)
Jun 19, 2020 0.0700 0.0750 0.0700 0.0750 7,500 +0.00(+0.00%)
Jun 18, 2020 0.0700 0.0750 0.0700 0.0750 47,300 +0.00(+0.00%)
Jun 16, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 15, 2020 0.0700 0.0700 0.0700 125 +0.00(+0.00%)
Jun 12, 2020 0.0700 0.0700 0.0700 75 +0.00(+0.00%)
Jun 11, 2020 0.0750 0.0800 0.0700 0.0700 41,999 +0.00(+0.00%)
Jun 10, 2020 0.0750 0.0800 0.0700 0.0700 162,000 -0.01(-12.50%)
Jun 09, 2020 0.0750 0.0800 0.0700 0.0800 130,500 +0.01(+14.29%)
Jun 08, 2020 0.0700 0.0750 0.0700 0.0700 54,700 -0.00(-6.67%)
Jun 05, 2020 0.0750 0.0750 0.0700 0.0750 129,000 -0.01(-6.25%)
Jun 04, 2020 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Jun 03, 2020 0.0750 0.0800 0.0750 0.0750 27,000 -0.01(-6.25%)
Jun 02, 2020 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Jun 01, 2020 0.0800 0.0800 0.0750 0.0800 12,000 +0.01(+6.67%)
May 29, 2020 0.0700 0.0750 0.0700 0.0750 179,000 +0.00(+0.00%)
May 28, 2020 0.0750 0.0750 0.0700 0.0750 22,000 +0.00(+7.14%)
May 27, 2020 0.0700 0.0750 0.0700 0.0700 41,999 -0.01(-12.50%)
May 26, 2020 0.0750 0.0800 0.0750 0.0800 7,000 +0.01(+6.67%)
May 25, 2020 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
May 22, 2020 0.0700 0.0750 0.0700 0.0750 59,053 +0.00(+0.00%)
May 21, 2020 0.0750 0.0800 0.0700 0.0750 73,000 +0.00(+0.00%)
May 20, 2020 0.0650 0.0750 0.0650 0.0750 203,650 +0.01(+15.38%)
May 19, 2020 0.0600 0.0650 0.0600 0.0650 394,500 +0.01(+18.18%)
May 15, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 12, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 11, 2020 0.0550 0.0600 0.0550 0.0600 46,000 +0.00(+0.00%)
May 08, 2020 0.0600 0.0600 0.0600 0.0600 28,000 +0.00(+0.00%)
May 07, 2020 0.0600 0.0600 0.0600 0.0600 91,000 +0.00(+0.00%)
May 06, 2020 0.0550 0.0600 0.0550 0.0600 43,000 +0.00(+9.09%)
May 05, 2020 0.0500 0.0550 0.0450 0.0550 105,000 +0.00(+10.00%)
May 04, 2020 0.0550 0.0550 0.0500 0.0500 53,000 -0.01(-16.67%)
May 01, 2020 0.0550 0.0600 0.0550 0.0600 36,900 +0.00(+9.09%)
Apr 30, 2020 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Apr 29, 2020 0.0550 0.0550 0.0500 0.0550 50,000 +0.00(+0.00%)
Apr 28, 2020 0.0550 0.0550 0.0550 0.0550 27,000 +0.00(+0.00%)
Apr 27, 2020 0.0500 0.0550 0.0500 0.0550 41,000 +0.01(+22.22%)
Apr 24, 2020 0.0550 0.0550 0.0450 0.0450 20,500 -0.01(-10.00%)
Apr 23, 2020 0.0500 0.0500 0.0500 0.0500 27,000 +0.01(+11.11%)
Apr 22, 2020 0.0500 0.0500 0.0450 0.0450 16,000 -0.01(-18.18%)
Apr 21, 2020 0.0500 0.0550 0.0500 0.0550 30,557 +0.00(+10.00%)
Apr 16, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 15, 2020 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Apr 14, 2020 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+12.50%)
Apr 13, 2020 0.0450 0.0450 0.0400 0.0400 25,000 -0.00(-11.11%)
Apr 09, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 08, 2020 0.0450 0.0450 0.0450 0.0450 45,000 -0.01(-10.00%)
Apr 07, 2020 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Apr 03, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 02, 2020 0.0450 0.0500 0.0450 0.0500 20,000 +0.01(+11.11%)
Mar 31, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 27, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 24, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 23, 2020 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Mar 20, 2020 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+0.00%)
Mar 19, 2020 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+14.29%)
Mar 18, 2020 0.0400 0.0400 0.0350 0.0350 131,000 -0.01(-30.00%)
Mar 17, 2020 0.0500 0.0500 0.0500 0.0500 156,000 +0.01(+42.86%)
Mar 16, 2020 0.0500 0.0500 0.0350 0.0350 31,650 -0.01(-30.00%)
Mar 13, 2020 0.0500 0.0500 0.0500 0.0500 15,000 +0.01(+25.00%)
Mar 12, 2020 0.0500 0.0500 0.0400 0.0400 125,000 -0.01(-20.00%)
Mar 11, 2020 0.0500 0.0500 0.0500 0.0500 12,875 -0.01(-16.67%)
Mar 10, 2020 0.0550 0.0600 0.0550 0.0600 41,000 +0.01(+20.00%)
Mar 09, 2020 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Mar 06, 2020 0.0550 0.0550 0.0550 0.0550 10,800 -0.00(-8.33%)
Mar 05, 2020 0.0600 0.0600 0.0600 0.0600 13,000 -0.01(-7.69%)
Mar 04, 2020 0.0500 0.0650 0.0500 0.0650 191,000 +0.02(+44.44%)
Mar 03, 2020 0.0550 0.0650 0.0450 0.0450 94,689 -0.01(-10.00%)
Feb 28, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 27, 2020 0.0550 0.0550 0.0500 0.0500 59,000 -0.01(-16.67%)
Feb 24, 2020 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Feb 20, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Feb 19, 2020 0.0500 0.0500 0.0500 0.0500 38,000 -0.00(-9.09%)
Feb 14, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 12, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 11, 2020 0.0550 0.0550 0.0550 0.0550 68,000 +0.00(+0.00%)
Feb 10, 2020 0.0500 0.0600 0.0500 0.0550 20,000 +0.00(+0.00%)
Feb 07, 2020 0.0550 0.0550 0.0550 0.0550 59,000 +0.00(+10.00%)
Feb 06, 2020 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Feb 05, 2020 0.0550 0.0550 0.0550 0.0550 34,000 +0.00(+10.00%)
Feb 04, 2020 0.0500 0.0500 0.0500 0.0500 21,000 +0.00(+0.00%)
Feb 03, 2020 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
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%)
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.