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

Discovery Minerals Ltd (OP: DSCR )

0.0001 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 28, 2021 0.0078 0.0080 0.0068 0.0071 36,161,924 -0.00(-11.25%)
May 27, 2021 0.0078 0.0086 0.0068 0.0080 34,055,580 +0.00(+3.90%)
May 26, 2021 0.0068 0.0088 0.0061 0.0077 98,135,656 +0.00(+13.24%)
May 25, 2021 0.0077 0.0081 0.0060 0.0068 126,422,752 -0.00(-11.69%)
May 24, 2021 0.0083 0.0088 0.0072 0.0077 56,018,224 -0.00(-7.23%)
May 21, 2021 0.0090 0.0095 0.0075 0.0083 62,195,188 -0.00(-1.19%)
May 20, 2021 0.0099 0.0099 0.0081 0.0084 74,918,816 -0.00(-10.64%)
May 19, 2021 0.0077 0.0108 0.0071 0.0094 258,335,584 +0.00(+28.77%)
May 18, 2021 0.0090 0.0093 0.0068 0.0073 182,872,016 -0.00(-18.89%)
May 17, 2021 0.0122 0.0134 0.0082 0.0090 271,026,304 -0.00(-26.83%)
May 14, 2021 0.0148 0.0168 0.0120 0.0123 94,275,952 -0.00(-16.89%)
May 13, 2021 0.0133 0.0159 0.0111 0.0148 250,276,656 +0.00(+9.63%)
May 12, 2021 0.0195 0.0195 0.0134 0.0135 255,046,336 -0.01(-27.42%)
May 11, 2021 0.0223 0.0260 0.0160 0.0186 256,770,672 -0.00(-11.85%)
May 10, 2021 0.0225 0.0235 0.0202 0.0211 118,928,272 +0.00(+4.98%)
May 07, 2021 0.0239 0.0245 0.0181 0.0201 256,024,576 -0.00(-15.55%)
May 06, 2021 0.0350 0.0350 0.0226 0.0238 435,547,104 -0.01(-32.39%)
May 05, 2021 0.0299 0.0360 0.0276 0.0352 437,692,064 +0.01(+46.67%)
May 04, 2021 0.0150 0.0247 0.0132 0.0240 338,947,712 +0.01(+57.89%)
May 03, 2021 0.0180 0.0195 0.0147 0.0152 58,843,960 -0.00(-2.56%)
Apr 30, 2021 0.0154 0.0165 0.0143 0.0156 53,287,300 +0.00(+1.96%)
Apr 29, 2021 0.0180 0.0180 0.0143 0.0153 86,325,952 -0.00(-4.97%)
Apr 28, 2021 0.0180 0.0189 0.0155 0.0161 78,250,872 -0.00(-10.06%)
Apr 27, 2021 0.0207 0.0207 0.0165 0.0179 86,051,368 -0.00(-7.25%)
Apr 26, 2021 0.0187 0.0214 0.0185 0.0193 111,044,136 +0.00(+4.89%)
Apr 23, 2021 0.0148 0.0189 0.0140 0.0184 99,601,200 +0.00(+24.32%)
Apr 22, 2021 0.0185 0.0185 0.0138 0.0148 140,136,064 -0.00(-6.33%)
Apr 21, 2021 0.0219 0.0220 0.0146 0.0158 227,917,152 -0.00(-16.40%)
Apr 20, 2021 0.0142 0.0208 0.0138 0.0189 486,414,592 +0.01(+35.97%)
Apr 19, 2021 0.0106 0.0145 0.0103 0.0139 237,271,248 +0.00(+32.38%)
Apr 16, 2021 0.0115 0.0120 0.0098 0.0105 100,444,008 +0.00(+5.00%)
Apr 15, 2021 0.0101 0.0105 0.0091 0.0100 82,258,528 +0.00(+2.04%)
Apr 14, 2021 0.0094 0.0122 0.0082 0.0098 156,355,296 +0.00(+7.69%)
Apr 13, 2021 0.0112 0.0149 0.0082 0.0091 536,349,408 -0.00(-19.47%)
Apr 12, 2021 0.0088 0.0114 0.0084 0.0113 345,979,776 +0.00(+32.94%)
Apr 09, 2021 0.0079 0.0093 0.0075 0.0085 197,714,000 +0.00(+14.86%)
Apr 08, 2021 0.0082 0.0083 0.0066 0.0074 62,481,180 -0.00(-7.50%)
Apr 07, 2021 0.0061 0.0088 0.0057 0.0080 293,217,536 +0.00(+35.59%)
Apr 06, 2021 0.0051 0.0063 0.0048 0.0059 110,521,624 +0.00(+20.41%)
Apr 05, 2021 0.0052 0.0058 0.0045 0.0049 70,423,224 -0.00(-10.91%)
Apr 01, 2021 0.0063 0.0063 0.0051 0.0055 68,774,096 -0.00(-12.70%)
Mar 31, 2021 0.0062 0.0071 0.0053 0.0063 82,760,888 -0.00(-3.08%)
Mar 30, 2021 0.0051 0.0066 0.0042 0.0065 205,392,640 +0.00(+16.07%)
Mar 29, 2021 0.0069 0.0072 0.0050 0.0056 119,486,040 -0.00(-15.15%)
Mar 26, 2021 0.0075 0.0079 0.0061 0.0066 116,475,800 -0.00(-8.33%)
Mar 25, 2021 0.0074 0.0080 0.0060 0.0072 210,675,296 +0.00(+1.41%)
Mar 24, 2021 0.0074 0.0100 0.0060 0.0071 582,550,976 +0.00(+1.43%)
Mar 23, 2021 0.0094 0.0095 0.0061 0.0070 445,999,360 -0.00(-19.54%)
Mar 22, 2021 0.0055 0.0096 0.0050 0.0087 1,099,729,664 +0.00(+74.00%)
Mar 19, 2021 0.0035 0.0055 0.0035 0.0050 548,776,576 +0.00(+51.52%)
Mar 18, 2021 0.0027 0.0034 0.0026 0.0033 229,627,232 +0.00(+26.92%)
Mar 17, 2021 0.0028 0.0028 0.0024 0.0026 45,363,992 -0.00(-3.70%)
Mar 16, 2021 0.0024 0.0029 0.0023 0.0027 54,018,112 +0.00(+12.50%)
Mar 15, 2021 0.0022 0.0028 0.0019 0.0024 98,913,096 +0.00(+9.09%)
Mar 12, 2021 0.0026 0.0026 0.0022 0.0022 22,384,500 -0.00(-8.33%)
Mar 11, 2021 0.0026 0.0027 0.0022 0.0024 35,107,984 +0.00(+0.00%)
Mar 10, 2021 0.0025 0.0026 0.0023 0.0024 15,098,111 -0.00(-4.00%)
Mar 09, 2021 0.0024 0.0027 0.0023 0.0025 32,938,232 +0.00(+8.70%)
Mar 08, 2021 0.0027 0.0028 0.0022 0.0023 29,782,096 -0.00(-11.54%)
Mar 05, 2021 0.0022 0.0028 0.0018 0.0026 63,275,400 +0.00(+36.84%)
Mar 04, 2021 0.0023 0.0025 0.0015 0.0019 200,407,056 -0.00(-20.83%)
Mar 03, 2021 0.0030 0.0034 0.0017 0.0024 167,006,592 -0.00(-22.58%)
Mar 02, 2021 0.0033 0.0037 0.0030 0.0031 82,628,984 -0.00(-6.06%)
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.