Skip to main content

Durango Resources Inc (TSV: DGO )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.