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

Discovery Minerals Ltd (OP: DSCR )

N/A UNCHANGED
Last Price Updated: 9:46 AM EDT, Mar 26, 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 (%)
May 30, 2014 0.0021 0.0021 0.0019 0.0020 20,458,968 -0.00(-4.76%)
May 29, 2014 0.0023 0.0023 0.0019 0.0021 24,190,120 -0.00(-4.55%)
May 28, 2014 0.0020 0.0022 0.0018 0.0022 25,762,240 +0.00(+10.00%)
May 27, 2014 0.0019 0.0021 0.0019 0.0020 29,072,100 +0.00(+5.26%)
May 23, 2014 0.0019 0.0019 0.0019 0 -0.00(-5.00%)
May 22, 2014 0.0020 0.0022 0.0017 0.0020 44,093,492 +0.00(+0.00%)
May 21, 2014 0.0019 0.0021 0.0018 0.0020 16,050,324 +0.00(+0.00%)
May 20, 2014 0.0018 0.0021 0.0018 0.0020 9,995,974 +0.00(+0.00%)
May 19, 2014 0.0020 0.0021 0.0018 0.0020 9,485,028 +0.00(+0.00%)
May 16, 2014 0.0020 0.0021 0.0017 0.0020 11,160,051 -0.00(-4.76%)
May 15, 2014 0.0018 0.0021 0.0018 0.0021 5,353,409 +0.00(+0.00%)
May 14, 2014 0.0020 0.0021 0.0019 0.0021 6,964,308 +0.00(+0.00%)
May 13, 2014 0.0022 0.0022 0.0019 0.0021 21,052,008 -0.00(-4.55%)
May 12, 2014 0.0022 0.0023 0.0020 0.0022 9,076,755 +0.00(+10.00%)
May 09, 2014 0.0021 0.0024 0.0020 0.0020 15,045,675 -0.00(-13.04%)
May 08, 2014 0.0025 0.0025 0.0021 0.0023 15,007,371 -0.00(-8.00%)
May 07, 2014 0.0029 0.0029 0.0021 0.0025 16,716,658 -0.00(-3.85%)
May 06, 2014 0.0030 0.0035 0.0023 0.0026 39,758,748 -0.00(-7.14%)
May 05, 2014 0.0022 0.0028 0.0021 0.0028 42,814,200 +0.00(+33.33%)
May 02, 2014 0.0023 0.0023 0.0020 0.0021 5,758,899 -0.00(-4.55%)
May 01, 2014 0.0021 0.0025 0.0018 0.0022 70,614,184 +0.00(+4.76%)
Apr 30, 2014 0.0025 0.0026 0.0020 0.0021 52,455,376 -0.00(-16.00%)
Apr 29, 2014 0.0024 0.0027 0.0021 0.0025 34,206,328 -0.00(-3.85%)
Apr 28, 2014 0.0029 0.0032 0.0021 0.0026 56,683,816 -0.00(-10.34%)
Apr 25, 2014 0.0032 0.0035 0.0029 0.0029 58,283,772 -0.00(-6.45%)
Apr 24, 2014 0.0031 0.0032 0.0029 0.0031 22,771,802 +0.00(+3.33%)
Apr 23, 2014 0.0034 0.0034 0.0030 0.0030 24,323,392 -0.00(-9.09%)
Apr 22, 2014 0.0035 0.0035 0.0031 0.0033 15,519,424 -0.00(-5.71%)
Apr 21, 2014 0.0035 0.0038 0.0031 0.0035 21,935,240 +0.00(+0.00%)
Apr 17, 2014 0.0035 0.0035 0.0035 0 +0.00(+9.37%)
Apr 16, 2014 0.0028 0.0036 0.0028 0.0032 50,683,860 +0.00(+3.23%)
Apr 15, 2014 0.0032 0.0032 0.0026 0.0031 38,677,120 +0.00(+3.33%)
Apr 14, 2014 0.0032 0.0032 0.0030 0.0030 16,050,835 -0.00(-3.23%)
Apr 11, 2014 0.0032 0.0036 0.0029 0.0031 0 -0.00(-3.13%)
Apr 10, 2014 0.0039 0.0040 0.0030 0.0032 60,732,132 -0.00(-13.51%)
Apr 09, 2014 0.0033 0.0040 0.0029 0.0037 49,917,996 +0.00(+12.12%)
Apr 08, 2014 0.0033 0.0037 0.0030 0.0033 25,598,848 +0.00(+0.00%)
Apr 07, 2014 0.0037 0.0040 0.0033 0.0033 44,319,384 -0.00(-5.71%)
Apr 04, 2014 0.0037 0.0040 0.0033 0.0035 0 -0.00(-7.89%)
Apr 03, 2014 0.0041 0.0042 0.0037 0.0038 21,207,304 -0.00(-7.32%)
Apr 02, 2014 0.0041 0.0043 0.0039 0.0041 14,864,185 +0.00(+2.50%)
Apr 01, 2014 0.0048 0.0048 0.0039 0.0040 33,135,904 +0.00(+0.00%)
Mar 31, 2014 0.0036 0.0041 0.0033 0.0040 42,363,008 +0.00(+14.29%)
Mar 28, 2014 0.0036 0.0037 0.0032 0.0035 0 -0.00(-5.41%)
Mar 27, 2014 0.0041 0.0041 0.0033 0.0037 38,532,644 -0.00(-7.50%)
Mar 26, 2014 0.0035 0.0045 0.0035 0.0040 50,965,748 +0.00(+2.56%)
Mar 25, 2014 0.0041 0.0044 0.0032 0.0039 78,667,504 -0.00(-4.88%)
Mar 24, 2014 0.0038 0.0047 0.0037 0.0041 86,853,832 +0.00(+7.89%)
Mar 21, 2014 0.0049 0.0050 0.0035 0.0038 54,094,776 -0.00(-15.56%)
Mar 20, 2014 0.0049 0.0059 0.0037 0.0045 141,421,920 -0.00(-6.25%)
Mar 19, 2014 0.0060 0.0061 0.0045 0.0048 91,026,352 -0.00(-17.24%)
Mar 18, 2014 0.0046 0.0065 0.0045 0.0058 221,426,128 +0.00(+31.82%)
Mar 17, 2014 0.0032 0.0050 0.0031 0.0044 241,182,112 +0.00(+37.50%)
Mar 14, 2014 0.0021 0.0035 0.0021 0.0032 0 +0.00(+39.13%)
Mar 13, 2014 0.0022 0.0024 0.0019 0.0023 23,331,620 +0.00(+4.55%)
Mar 12, 2014 0.0023 0.0026 0.0018 0.0022 48,326,496 -0.00(-4.35%)
Mar 11, 2014 0.0030 0.0033 0.0020 0.0023 49,249,000 -0.00(-17.86%)
Mar 10, 2014 0.0033 0.0035 0.0025 0.0028 33,074,772 -0.00(-3.45%)
Mar 07, 2014 0.0033 0.0035 0.0011 0.0029 0 +0.00(+3.57%)
Mar 06, 2014 0.0029 0.0038 0.0027 0.0028 147,690,912 -0.00(-17.65%)
Mar 05, 2014 0.0040 0.0041 0.0029 0.0034 123,844,800 -0.00(-12.82%)
Mar 04, 2014 0.0036 0.0043 0.0028 0.0039 321,878,496 +0.00(+11.43%)
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.