Dark

DAG
Dacian Gold Limited
stock NYSE

Inactive

Apr 12, 2019

2.00USD-2.430%(-0.05)16,928

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-04-12	2.0238	2.1000	1.9700	2.0000	-2.430%	16,928	0.000%
2019-04-11	2.0100	2.0498	2.0100	2.0498	+1.727%	68,011	-2.430%
2019-04-10	2.0500	2.0874	2.0100	2.0150	-1.946%	17,133	-0.744%
2019-04-09	2.0600	2.0600	2.0262	2.0550	-1.439%	14,322	-2.676%
2019-04-08	2.0900	2.1200	2.0657	2.0850	+1.956%	2,800	-4.077%
2019-04-05	2.0790	2.0790	2.0000	2.0450	-1.782%	22,254	-2.200%
2019-04-04	2.0000	2.1200	1.9700	2.0821	+3.587%	106,145	-3.943%
2019-04-03	2.1169	2.1200	2.0100	2.0100	-4.286%	46,270	-0.498%
2019-04-02	2.1200	2.1200	2.1000	2.1000	+0.239%	367	-4.762%
2019-04-01	2.0400	2.0950	2.0400	2.0950	+0.239%	7,991	-4.535%
2019-03-29	2.1700	2.1700	2.0500	2.0900	-2.705%	2,883	-4.306%
2019-03-28	2.1101	2.1481	2.1101	2.1481	+0.850%	200	-6.894%
2019-03-27	2.1300	2.1300	2.1300	2.1300	-3.401%	10	-6.103%
2019-03-26	2.0401	2.2050	2.0401	2.2050	+0.685%	765	-9.297%
2019-03-25	2.1500	2.2200	2.1500	2.1900	+1.714%	9,614	-8.676%
2019-03-22	2.1200	2.2200	2.1200	2.1531	+1.801%	14,853	-7.111%
2019-03-21	2.1013	2.1150	2.1013	2.1150	-0.236%	910	-5.437%
2019-03-20	2.0900	2.1300	2.0900	2.1200	-0.235%	4,742	-5.660%
2019-03-19	2.1100	2.1458	2.0900	2.1250	-0.701%	5,780	-5.882%
2019-03-18	2.0900	2.1600	2.0900	2.1400	-0.465%	3,440	-6.542%
2019-03-15	2.1700	2.1700	2.1500	2.1500	-0.725%	1,007	-6.977%
2019-03-14	2.1200	2.1734	2.1200	2.1657	+2.397%	7,167	-7.651%
2019-03-13	2.0438	2.1150	2.0400	2.1150	0.000%	3,435	-5.437%
2019-03-12	2.0100	2.1150	2.0000	2.1150	+1.928%	7,729	-5.437%
2019-03-11	2.1200	2.1200	2.0201	2.0750	-2.090%	1,503	-3.614%
2019-03-08	2.0800	2.1200	2.0800	2.1193	-0.661%	4,078	-5.629%
2019-03-07	2.1334	2.1334	2.1334	2.1334	-0.490%	1,199	-6.253%
2019-03-06	2.1138	2.1500	2.1138	2.1439	+0.182%	9,934	-6.712%
2019-03-05	2.1400	2.1400	2.1400	2.1400	+1.182%	211	-6.542%
2019-03-04	2.1700	2.1700	2.1150	2.1150	-0.737%	9,068	-5.437%
2019-03-01	2.1600	2.1600	2.1227	2.1307	-1.720%	3,346	-6.134%
2019-02-28	2.1800	2.1800	2.1486	2.1680	-0.742%	7,513	-7.749%
2019-02-27	2.2000	2.2000	2.1842	2.1842	+0.193%	2,242	-8.433%
2019-02-26	2.2100	2.2100	2.1800	2.1800	-1.357%	5,817	-8.257%
2019-02-25	2.2500	2.2500	2.1900	2.2100	-2.212%	5,717	-9.502%
2019-02-22	2.2500	2.2600	2.2500	2.2600	+1.345%	1,280	-11.504%
2019-02-21	2.2100	2.2700	2.2100	2.2300	+0.677%	6,966	-10.314%
2019-02-20	2.2150	2.2150	2.2150	2.2150	-0.225%	11	-9.707%
2019-02-19	2.3300	2.3300	2.2000	2.2200	-0.448%	23,784	-9.910%
2019-02-15	2.2300	2.2300	2.2300	2.2300	+1.134%	55	-10.314%
2019-02-14	2.2475	2.2475	2.2050	2.2050	-0.899%	535	-9.297%
2019-02-13	2.2000	2.2500	2.2000	2.2250	0.000%	5,607	-10.112%
2019-02-12	2.2600	2.2600	2.2000	2.2250	+0.679%	1,729	-10.112%
2019-02-11	2.2500	2.2600	2.1700	2.2100	-1.119%	3,319	-9.502%
2019-02-08	2.3191	2.3191	2.2350	2.2350	0.000%	5,514	-10.515%
2019-02-07	2.3254	2.3254	2.2350	2.2350	-0.445%	1,245	-10.515%
2019-02-06	2.2450	2.2450	2.2450	2.2450	-0.222%	61	-10.913%
2019-02-05	2.2089	2.2800	2.2089	2.2500	+0.223%	406	-11.111%
2019-02-04	2.2900	2.2927	2.2450	2.2450	+1.579%	1,379	-10.913%
2019-02-01	2.1800	2.2800	2.1800	2.2101	-0.892%	1,434	-9.506%
2019-01-31	2.2700	2.2700	2.2300	2.2300	-0.942%	1,015	-10.314%
2019-01-30	2.2512	2.2512	2.2512	2.2512	+1.405%	91	-11.158%
2019-01-29	2.2700	2.2700	2.2200	2.2200	-1.114%	554	-9.910%
2019-01-28	2.1900	2.2500	2.1900	2.2450	-0.324%	1,168	-10.913%
2019-01-25	2.1500	2.2900	2.1500	2.2523	+2.377%	3,266	-11.202%
2019-01-24	2.2600	2.2600	2.1900	2.2000	-3.509%	2,789	-9.091%
2019-01-23	2.2800	2.2800	2.2800	2.2800	+0.903%	93	-12.281%
2019-01-22	2.1900	2.2596	2.1900	2.2596	+0.427%	7,814	-11.489%
2019-01-18	2.2400	2.3200	2.2400	2.2500	-0.222%	8,652	-11.111%
2019-01-17	2.2300	2.2550	2.2300	2.2550	+1.121%	6,704	-11.308%
2019-01-16	2.1836	2.2800	2.1601	2.2300	+0.677%	29,256	-10.314%
2019-01-15	2.2053	2.2150	2.2053	2.2150	+0.226%	297	-9.707%
2019-01-14	2.2200	2.2500	2.1708	2.2100	+0.227%	6,770	-9.502%
2019-01-11	2.2050	2.2050	2.2050	2.2050	+0.726%	10	-9.297%
2019-01-10	2.2400	2.2999	2.1700	2.1891	-3.776%	3,188	-8.638%
2019-01-09	2.2791	2.2900	2.2512	2.2750	+2.477%	4,884	-12.088%
2019-01-08	2.2200	2.2596	2.2200	2.2200	-0.225%	3,720	-9.910%
2019-01-07	2.2250	2.2250	2.2250	2.2250	+2.771%	51	-10.112%
2019-01-04	2.2100	2.2399	2.1650	2.1650	+0.464%	2,052	-7.621%
2019-01-03	2.1550	2.1550	2.1500	2.1550	+0.233%	2,976	-7.193%
2019-01-02	2.1501	2.1600	2.1500	2.1500	-0.463%	751	-6.977%
2018-12-31	2.2100	2.2100	2.1500	2.1600	-2.703%	10,325	-7.407%
2018-12-28	2.1800	2.2800	2.1800	2.2200	0.000%	22,873	-9.910%
2018-12-27	2.1809	2.2200	2.1701	2.2200	+2.304%	9,928	-9.910%
2018-12-26	2.1800	2.2100	2.1700	2.1700	-0.755%	566	-7.834%
2018-12-24	2.1600	2.2200	2.1600	2.1865	+0.760%	21,115	-8.530%
2018-12-21	2.1700	2.1759	2.1600	2.1700	-3.125%	7,633	-7.834%
2018-12-20	2.4800	2.4800	2.1700	2.2400	+0.448%	3,000	-10.714%
2018-12-19	2.2400	2.2400	2.1700	2.2300	+0.905%	4,652	-10.314%
2018-12-18	2.2499	2.2499	2.1600	2.2100	-3.282%	5,695	-9.502%
2018-12-17	2.2700	2.2850	2.2425	2.2850	0.000%	1,179	-12.473%
2018-12-14	2.2400	2.2956	2.2300	2.2850	+0.440%	8,976	-12.473%
2018-12-13	2.3900	2.3900	2.2250	2.2750	-2.361%	24,446	-12.088%
2018-12-12	2.2000	2.3800	2.2000	2.3300	+4.484%	35,769	-14.163%
2018-12-11	2.2500	2.2500	2.1700	2.2300	-0.668%	6,544	-10.314%
2018-12-10	2.1935	2.2450	2.1935	2.2450	+2.441%	6,844	-10.913%
2018-12-07	2.2100	2.2100	2.1915	2.1915	+0.528%	7,873	-8.738%
2018-12-06	2.2010	2.2010	2.1800	2.1800	-1.580%	2,569	-8.257%
2018-12-04	2.2400	2.2500	2.2100	2.2150	-0.315%	25,278	-9.707%
2018-12-03	2.2500	2.2800	2.2220	2.2220	-0.635%	10,428	-9.991%
2018-11-30	2.1750	2.2400	2.1750	2.2362	+0.730%	12,766	-10.563%
2018-11-29	2.2077	2.2300	2.2077	2.2200	+1.139%	1,812	-9.910%
2018-11-28	2.2037	2.2600	2.1950	2.1950	+0.228%	937	-8.884%
2018-11-27	2.2100	2.2100	2.1776	2.1900	+1.860%	4,530	-8.676%
2018-11-26	2.1500	2.1500	2.1500	2.1500	-1.826%	3,085	-6.977%
2018-11-23	2.1900	2.1900	2.1500	2.1900	+1.351%	5,486	-8.676%
2018-11-21	2.1600	2.1608	2.1600	2.1608	+0.502%	4,128	-7.442%
2018-11-20	2.2700	2.2700	2.1500	2.1500	-0.463%	3,935	-6.977%
2018-11-19	2.2200	2.2200	2.1500	2.1600	-4.382%	16,963	-7.407%
2018-11-16	2.2211	2.2603	2.2100	2.2590	+0.794%	5,308	-11.465%
2018-11-14	2.3073	2.3100	2.2412	2.2412	0.000%	1,562	-10.762%
2018-11-13	2.2688	2.2688	2.2412	2.2412	-1.051%	5,076	-10.762%
2018-11-12	2.1510	2.3200	2.1500	2.2650	+0.667%	12,531	-11.700%
2018-11-09	2.3077	2.3087	2.2500	2.2500	-0.049%	2,296	-11.111%
2018-11-08	2.3000	2.3360	2.2511	2.2511	-3.386%	7,253	-11.155%
2018-11-06	2.3100	2.3300	2.3100	2.3300	-0.851%	1,023	-14.163%
2018-11-05	2.3600	2.3600	2.2550	2.3500	+3.982%	3,853	-14.894%
2018-11-02	2.3100	2.4574	2.2600	2.2600	-1.288%	5,797	-11.504%
2018-11-01	2.2900	2.2925	2.2475	2.2895	+3.131%	1,658	-12.645%
2018-10-30	2.1800	2.2400	2.1800	2.2200	+0.452%	11,303	-9.910%
2018-10-29	2.2100	2.2100	2.2050	2.2100	-1.317%	679	-9.502%
2018-10-26	2.2050	2.2990	2.2050	2.2395	+2.260%	2,923	-10.694%
2018-10-25	2.2200	2.2314	2.1800	2.1900	-3.153%	13,659	-8.676%
2018-10-24	2.3000	2.3000	2.2613	2.2613	+1.860%	423	-11.555%
2018-10-23	2.1745	2.2900	2.1745	2.2200	-0.448%	11,262	-9.910%
2018-10-22	2.1700	2.3000	2.1700	2.2300	+0.905%	2,716	-10.314%
2018-10-19	2.2000	2.3000	2.1727	2.2100	-4.155%	82,096	-9.502%
2018-10-18	2.2455	2.3058	2.2455	2.3058	-2.709%	8,504	-13.262%
2018-10-17	2.3100	2.3700	2.3100	2.3700	+0.424%	6,899	-15.612%
2018-10-15	2.3200	2.4000	2.3200	2.3600	+2.045%	24,214	-15.254%
2018-10-12	2.2000	2.3127	2.2000	2.3127	+5.123%	2,809	-13.521%
2018-10-11	2.2500	2.2500	2.2000	2.2000	-0.901%	16,599	-9.091%
2018-10-10	2.2913	2.3000	2.2000	2.2200	-4.709%	20,693	-9.910%
2018-10-09	2.2877	2.3399	2.2854	2.3297	+3.542%	24,934	-14.152%
2018-10-08	2.2500	2.2855	2.2200	2.2500	-0.881%	28,690	-11.111%
2018-10-05	2.1900	2.3001	2.1700	2.2700	+1.794%	18,137	-11.894%
2018-10-04	2.1500	2.2430	2.1500	2.2300	-2.193%	11,883	-10.314%
2018-10-03	2.1600	2.3096	2.1600	2.2800	+2.703%	22,815	-12.281%
2018-10-02	2.0800	2.2400	2.0800	2.2200	+7.246%	29,767	-9.910%
2018-10-01	2.0700	2.2091	2.0700	2.0700	-0.481%	13,826	-3.382%
2018-09-28	2.0700	2.2000	2.0700	2.0800	-2.804%	12,746	-3.846%
2018-09-27	2.0900	2.1443	2.0700	2.1400	-1.781%	22,126	-6.542%
2018-09-25	2.1100	2.2400	2.1100	2.1788	+1.292%	16,200	-8.206%
2018-09-24	2.2400	2.2400	2.1510	2.1510	-2.227%	1,012	-7.020%
2018-09-21	2.1000	2.2120	2.0815	2.2000	+0.077%	33,242	-9.091%
2018-09-20	2.1599	2.2500	2.1110	2.1983	+2.724%	9,128	-9.021%
2018-09-19	2.1453	2.1453	2.1400	2.1400	+0.005%	1,622	-6.542%
2018-09-18	2.1600	2.1600	2.1000	2.1399	+0.056%	7,819	-6.538%
2018-09-17	2.1700	2.1700	2.1300	2.1387	-1.023%	4,665	-6.485%
2018-09-14	2.1800	2.1800	2.1000	2.1608	-0.881%	13,253	-7.442%
2018-09-13	2.2100	2.2100	2.1800	2.1800	-0.909%	4,574	-8.257%
2018-09-12	2.2500	2.3300	2.2000	2.2000	-3.509%	3,869	-9.091%
2018-09-11	2.2800	2.2800	2.2800	2.2800	+1.333%	1,206	-12.281%
2018-09-10	2.2800	2.2900	2.2000	2.2500	-3.259%	11,940	-11.111%
2018-09-07	2.2500	2.3258	2.2500	2.3258	+3.807%	509	-14.008%
2018-09-06	2.2100	2.2405	2.2100	2.2405	+0.022%	339	-10.734%
2018-09-05	2.2400	2.3400	2.2200	2.2400	+1.818%	11,924	-10.714%
2018-09-04	2.2000	2.2999	2.1710	2.2000	+1.382%	23,947	-9.091%
2018-08-31	2.1500	2.2000	2.1404	2.1700	+1.878%	23,988	-7.834%
2018-08-30	2.2112	2.2356	2.1300	2.1300	-5.333%	16,018	-6.103%
2018-08-29	2.2300	2.2500	2.2300	2.2500	+1.815%	1,845	-11.111%
2018-08-28	2.3000	2.3000	2.2099	2.2099	-4.333%	9,456	-9.498%
2018-08-27	2.3000	2.3100	2.2400	2.3100	+2.667%	8,186	-13.420%
2018-08-24	2.2500	2.2500	2.2500	2.2500	-2.174%	335	-11.111%
2018-08-23	2.3000	2.3000	2.2711	2.3000	0.000%	13,938	-13.043%
2018-08-21	2.3000	2.3000	2.3000	2.3000	-0.433%	385	-13.043%
2018-08-20	2.3500	2.3500	2.3000	2.3100	-1.702%	3,257	-13.420%
2018-08-17	2.3500	2.3500	2.3500	2.3500	-0.123%	429	-14.894%
2018-08-16	2.3150	2.3529	2.3100	2.3529	-5.506%	2,624	-14.999%
2018-08-15	2.2500	2.4900	2.2500	2.4900	+4.622%	2,212	-19.679%
2018-08-14	2.3678	2.4000	2.3110	2.3800	+3.433%	4,436	-15.966%
2018-08-13	2.3000	2.4200	2.2400	2.3010	-4.125%	18,041	-13.081%
2018-08-10	2.4700	2.5228	2.4000	2.4000	-4.000%	11,338	-16.667%
2018-08-09	2.5200	2.5200	2.5000	2.5000	-2.818%	4,196	-20.000%
2018-08-08	2.5725	2.5725	2.5725	2.5725	+1.680%	2,070	-22.255%
2018-08-07	2.5300	2.5300	2.5300	2.5300	+1.606%	845	-20.949%
2018-08-06	2.5300	2.5300	2.4118	2.4900	+0.242%	7,882	-19.679%
2018-08-03	2.5100	2.5100	2.4800	2.4840	-2.397%	3,920	-19.485%
2018-08-02	2.4800	2.5829	2.4424	2.5450	+3.455%	17,642	-21.415%
2018-08-01	2.4700	2.4700	2.4100	2.4600	+0.816%	6,832	-18.699%
2018-07-31	2.3700	2.4401	2.3700	2.4401	+0.831%	18,853	-18.036%
2018-07-30	2.4000	2.4750	2.4000	2.4200	+4.762%	28,045	-17.355%
2018-07-27	2.3588	2.3588	2.3100	2.3100	-4.149%	20,618	-13.420%
2018-07-26	2.4300	2.4700	2.3900	2.4100	+0.417%	27,815	-17.012%
2018-07-25	2.4400	2.4400	2.3950	2.4000	+2.564%	5,285	-16.667%
2018-07-24	2.4300	2.4400	2.3210	2.3400	0.000%	7,823	-14.530%
2018-07-23	2.3400	2.5700	2.3400	2.3400	+0.862%	24,347	-14.530%
2018-07-20	2.3100	2.3500	2.3100	2.3200	+1.328%	11,751	-13.793%
2018-07-19	2.3000	2.3400	2.2620	2.2896	+0.421%	28,907	-12.648%
2018-07-18	2.2600	2.3000	2.2500	2.2800	+1.333%	12,571	-12.281%
2018-07-17	2.2800	2.2800	2.2500	2.2500	+0.451%	8,356	-11.111%
2018-07-16	2.2400	2.2787	2.2250	2.2399	+2.279%	16,422	-10.710%
2018-07-13	2.1900	2.2100	2.1600	2.1900	-0.905%	9,100	-8.676%
2018-07-12	2.2500	2.2500	2.1943	2.2100	+1.843%	6,428	-9.502%
2018-07-11	2.2600	2.2750	2.1535	2.1700	-5.652%	65,909	-7.834%
2018-07-10	2.3222	2.3400	2.3000	2.3000	-3.766%	12,355	-13.043%
2018-07-09	2.3200	2.4390	2.3200	2.3900	+0.844%	33,486	-16.318%
2018-07-06	2.2300	2.4100	2.2200	2.3700	+1.822%	7,894	-15.612%
2018-07-05	2.3000	2.4100	2.2200	2.3276	-0.103%	10,341	-14.075%
2018-07-03	2.3500	2.3500	2.2757	2.3300	-0.453%	4,931	-14.163%
2018-07-02	2.3800	2.4300	2.2500	2.3406	-3.679%	18,779	-14.552%
2018-06-29	2.3300	2.4388	2.3298	2.4300	+6.579%	35,450	-17.695%
2018-06-28	2.3200	2.4100	2.2500	2.2800	-3.390%	28,310	-12.281%
2018-06-27	2.4000	2.4146	2.2801	2.3600	0.000%	6,262	-15.254%
2018-06-26	2.4100	2.4200	2.3600	2.3600	-0.840%	4,732	-15.254%
2018-06-25	2.4200	2.4200	2.3401	2.3800	-2.058%	5,969	-15.966%
2018-06-22	2.3400	2.4300	2.3100	2.4300	+3.846%	17,845	-17.695%
2018-06-21	2.3700	2.4112	2.3350	2.3400	-3.870%	9,397	-14.530%
2018-06-20	2.3100	2.4342	2.3100	2.4342	+4.922%	4,907	-17.837%
2018-06-19	2.3300	2.4100	2.2500	2.3200	-4.527%	41,150	-13.793%
2018-06-18	2.5500	2.6000	2.4300	2.4300	-6.503%	83,732	-17.695%
2018-06-15	2.6600	2.6600	2.5800	2.5990	-2.293%	13,292	-23.047%
2018-06-14	2.7500	2.7810	2.6600	2.6600	-1.115%	7,681	-24.812%
2018-06-13	2.8000	2.8000	2.6900	2.6900	-3.237%	13,161	-25.651%
2018-06-12	2.7400	2.7900	2.7400	2.7800	+1.091%	5,218	-28.058%
2018-06-11	2.7700	2.7907	2.7500	2.7500	-1.345%	19,718	-27.273%
2018-06-08	2.7340	2.8000	2.7340	2.7875	+1.360%	23,327	-28.251%
2018-06-07	2.7700	2.8000	2.7300	2.7501	-3.179%	30,710	-27.275%
2018-06-06	2.8600	2.8700	2.8404	2.8404	+0.014%	2,910	-29.587%
2018-06-05	2.8240	2.8700	2.8240	2.8400	+0.449%	5,852	-29.577%
2018-06-04	2.9500	2.9500	2.8000	2.8273	-4.904%	10,714	-29.261%
2018-06-01	3.0000	3.0000	2.9731	2.9731	-1.226%	11,624	-32.730%
2018-05-31	2.9920	3.0100	2.9500	3.0100	+2.034%	13,330	-33.555%
2018-05-30	2.9800	2.9800	2.9500	2.9500	-3.909%	5,093	-32.203%
2018-05-29	3.0400	3.0700	3.0000	3.0700	+1.993%	13,357	-34.853%
2018-05-25	2.9900	3.0700	2.9900	3.0100	-1.954%	2,353	-33.555%
2018-05-24	2.9600	3.1090	2.9600	3.0700	+1.679%	15,807	-34.853%
2018-05-23	2.9500	3.0193	2.8768	3.0193	+2.176%	26,633	-33.759%
2018-05-22	2.9600	2.9700	2.9510	2.9550	+0.510%	5,166	-32.318%
2018-05-21	2.8500	2.9600	2.8500	2.9400	+4.255%	9,921	-31.973%
2018-05-18	2.8500	2.8500	2.7910	2.8200	+0.356%	8,497	-29.078%
2018-05-15	2.7700	2.8100	2.7000	2.8100	+0.225%	6,008	-28.826%
2018-05-14	2.7900	2.8400	2.7800	2.8037	+0.211%	2,578	-28.666%
2018-05-11	2.8200	2.8200	2.7959	2.7978	-1.838%	2,646	-28.515%
2018-05-10	2.7901	2.9100	2.7901	2.8502	+2.525%	7,108	-29.829%
2018-05-09	2.8342	2.8342	2.7700	2.7800	-2.113%	1,822	-28.058%
2018-05-08	2.8400	2.8400	2.8400	2.8400	-0.351%	1,458	-29.577%
2018-05-07	2.9000	2.9700	2.8500	2.8500	-3.061%	8,899	-29.825%
2018-05-04	2.9408	2.9408	2.9400	2.9400	-0.676%	619	-31.973%
2018-05-03	2.9000	2.9600	2.8800	2.9600	+1.370%	14,949	-32.432%
2018-05-02	2.9091	2.9200	2.9091	2.9200	+1.389%	5,638	-31.507%
2018-05-01	2.8300	2.9199	2.8300	2.8800	+2.178%	38,212	-30.556%
2018-04-30	2.8000	2.8300	2.7710	2.8186	+1.718%	3,290	-29.043%
2018-04-27	2.7270	2.8308	2.7100	2.7710	-0.517%	13,359	-27.824%
2018-04-26	2.8000	2.8000	2.7854	2.7854	+0.440%	1,072	-28.197%
2018-04-25	2.7200	2.7732	2.7200	2.7732	+0.844%	9,715	-27.881%
2018-04-24	2.7700	2.7700	2.7300	2.7500	-1.079%	5,988	-27.273%
2018-04-23	2.8900	2.8900	2.7800	2.7800	-2.943%	11,126	-28.058%
2018-04-19	2.8200	2.8700	2.8200	2.8643	+1.571%	528	-30.175%
2018-04-18	2.8200	2.8300	2.8200	2.8200	-0.353%	1,175	-29.078%
2018-04-17	2.9000	2.9000	2.8300	2.8300	-2.582%	2,254	-29.329%
2018-04-16	2.9300	2.9300	2.8700	2.9050	+1.556%	72,607	-31.153%
2018-04-13	2.8300	2.9090	2.8300	2.8605	-1.161%	1,000	-30.082%
2018-04-12	2.8941	2.8941	2.8941	2.8941	+2.265%	126	-30.894%
2018-04-11	2.8500	2.8700	2.8200	2.8300	-2.414%	10,149	-29.329%
2018-04-10	2.8900	2.9000	2.8500	2.9000	-1.068%	4,878	-31.034%
2018-04-09	2.8900	2.9313	2.8900	2.9313	+3.947%	6,997	-31.771%
2018-04-06	2.7800	2.8600	2.7800	2.8200	-1.053%	4,838	-29.078%
2018-04-05	2.7693	2.8500	2.7601	2.8500	+2.888%	42,466	-29.825%
2018-04-04	2.7800	2.8040	2.7700	2.7700	-2.120%	6,579	-27.798%
2018-04-03	2.8500	2.9193	2.8300	2.8300	+0.355%	32,520	-29.329%
2018-04-02	2.8450	2.8600	2.8169	2.8200	-0.704%	19,371	-29.078%
2018-03-29	2.8000	2.8415	2.7501	2.8400	+3.329%	5,762	-29.577%
2018-03-28	2.8000	2.8000	2.7400	2.7485	-1.133%	7,175	-27.233%
2018-03-27	2.8200	2.8200	2.7600	2.7800	0.000%	10,094	-28.058%
2018-03-26	2.8200	2.8200	2.7500	2.7800	-1.471%	19,481	-28.058%
2018-03-23	2.8800	2.8800	2.7900	2.8215	-3.373%	15,720	-29.116%
2018-03-22	2.9200	2.9200	2.9200	2.9200	-1.351%	170	-31.507%
2018-03-21	2.9100	2.9600	2.8500	2.9600	+3.860%	8,055	-32.432%
2018-03-20	2.9200	2.9500	2.8500	2.8500	+0.313%	2,376	-29.825%
2018-03-19	2.9300	2.9300	2.7900	2.8411	-3.193%	32,570	-29.605%
2018-03-16	2.9298	2.9386	2.9200	2.9348	-0.965%	9,853	-31.852%
2018-03-15	2.9859	2.9900	2.9359	2.9634	-1.515%	6,831	-32.510%
2018-03-14	3.0004	3.0090	3.0004	3.0090	-0.575%	1,201	-33.533%
2018-03-13	3.0100	3.0499	2.9900	3.0264	-0.119%	23,562	-33.915%
2018-03-12	3.0500	3.0500	3.0001	3.0300	-0.662%	7,824	-33.993%
2018-03-09	3.1200	3.1200	3.0324	3.0502	-1.173%	11,014	-34.431%
2018-03-08	3.0864	3.0864	3.0864	3.0864	+0.501%	1,001	-35.200%
2018-03-07	3.1600	3.1600	3.0600	3.0710	-2.010%	16,640	-34.875%
2018-03-06	3.1600	3.1600	3.1100	3.1340	+0.765%	9,145	-36.184%
2018-03-05	3.1100	3.1352	3.1000	3.1102	-0.531%	2,020	-35.695%
2018-03-02	3.1600	3.1600	3.0900	3.1268	+0.995%	33,113	-36.037%
2018-03-01	3.0199	3.1000	3.0150	3.0960	+2.551%	30,948	-35.401%
2018-02-28	2.9700	3.0190	2.9452	3.0190	+3.746%	16,337	-33.753%
2018-02-27	2.9372	2.9590	2.9100	2.9100	-2.020%	8,928	-31.271%
2018-02-26	2.9400	2.9700	2.9400	2.9700	+1.020%	10,114	-32.660%
2018-02-23	2.9500	2.9500	2.9000	2.9400	+1.379%	13,727	-31.973%
2018-02-22	2.9051	2.9200	2.8900	2.9000	+0.789%	3,883	-31.034%
2018-02-21	2.8500	2.8773	2.8500	2.8773	+0.605%	2,699	-30.490%
2018-02-20	2.9332	2.9332	2.8507	2.8600	-1.379%	870	-30.070%
2018-02-16	2.9200	2.9375	2.8600	2.9000	-0.651%	8,155	-31.034%
2018-02-15	2.8400	2.9199	2.8400	2.9190	+3.145%	6,135	-31.483%
2018-02-14	2.9190	2.9500	2.8300	2.8300	-3.079%	26,815	-29.329%
2018-02-13	2.9000	2.9199	2.8900	2.9199	+1.301%	2,077	-31.505%
2018-02-12	2.8200	2.9000	2.8200	2.8824	-0.757%	44,033	-30.613%
2018-02-09	2.9442	2.9442	2.8500	2.9044	+0.152%	27,994	-31.139%
2018-02-08	2.9000	2.9636	2.9000	2.9000	-1.695%	4,607	-31.034%
2018-02-07	2.9600	2.9600	2.9014	2.9500	-0.640%	8,840	-32.203%
2018-02-06	2.9000	2.9690	2.8863	2.9690	+0.304%	22,955	-32.637%
2018-02-05	2.9400	2.9600	2.9200	2.9600	+0.680%	31,920	-32.432%
2018-02-02	2.9400	2.9841	2.9400	2.9400	-1.047%	36,977	-31.973%
2018-02-01	3.0042	3.0042	2.9600	2.9711	-1.292%	10,655	-32.685%
2018-01-31	3.0000	3.0100	2.9710	3.0100	-0.331%	66,271	-33.555%
2018-01-30	2.9199	3.0200	2.9146	3.0200	+4.134%	75,271	-33.775%
2018-01-29	2.8400	2.9100	2.8400	2.9001	+2.521%	29,354	-31.037%
2018-01-26	2.8100	2.8400	2.8100	2.8288	+0.993%	15,736	-29.299%
2018-01-25	2.8000	2.8282	2.8000	2.8010	+0.039%	23,136	-28.597%
2018-01-24	2.7600	2.8000	2.7600	2.7999	+1.446%	17,078	-28.569%
2018-01-23	2.7610	2.7610	2.7550	2.7600	-0.361%	15,558	-27.536%
2018-01-22	2.8400	2.8400	2.7700	2.7700	-0.717%	11,324	-27.798%
2018-01-19	2.8200	2.8200	2.7900	2.7900	+0.722%	9,454	-28.315%
2018-01-18	2.8100	2.8100	2.7700	2.7700	-1.423%	4,506	-27.798%
2018-01-17	2.8400	2.8400	2.7769	2.8100	+0.544%	2,573	-28.826%
2018-01-16	2.8500	2.8500	2.7801	2.7948	-0.964%	17,569	-28.439%
2018-01-12	2.9000	2.9000	2.8000	2.8220	-1.563%	15,655	-29.128%
2018-01-11	2.8500	2.8990	2.8500	2.8668	+0.589%	8,227	-30.236%
2018-01-10	2.8600	2.8844	2.8500	2.8500	-1.350%	2,863	-29.825%
2018-01-09	2.9247	2.9247	2.8200	2.8890	+0.662%	12,943	-30.772%
2018-01-08	2.9346	2.9400	2.8567	2.8700	-2.712%	3,153	-30.314%
2018-01-05	2.9500	2.9500	2.8300	2.9500	+1.375%	23,433	-32.203%
2018-01-04	2.9500	2.9500	2.9100	2.9100	+1.042%	1,841	-31.271%
2018-01-03	2.8000	2.9200	2.8000	2.8800	-0.343%	42,114	-30.556%
2018-01-02	2.8000	2.8900	2.8000	2.8899	+1.070%	22,125	-30.793%
2017-12-29	2.8600	2.8680	2.8001	2.8593	+0.326%	18,389	-30.053%
2017-12-28	2.7500	2.8550	2.7500	2.8500	+0.707%	15,070	-29.825%
2017-12-27	2.7800	2.8600	2.7600	2.8300	+0.120%	10,846	-29.329%
2017-12-26	2.7916	2.9200	2.7876	2.8266	+0.975%	21,545	-29.244%
2017-12-22	2.7840	2.8000	2.7840	2.7993	-0.021%	1,777	-28.554%
2017-12-21	2.7800	2.8000	2.7500	2.7999	+1.770%	8,614	-28.569%
2017-12-20	2.7100	2.7512	2.7100	2.7512	+1.147%	6,696	-27.304%
2017-12-19	2.6000	2.7200	2.6000	2.7200	+1.115%	7,508	-26.471%
2017-12-18	2.6000	2.7400	2.6000	2.6900	-3.584%	18,448	-25.651%
2017-12-15	2.8000	2.8372	2.7900	2.7900	+0.140%	1,365	-28.315%
2017-12-14	2.7900	2.7990	2.7861	2.7861	-0.140%	4,011	-28.215%
2017-12-13	2.7500	2.7900	2.7400	2.7900	+1.547%	7,321	-28.315%
2017-12-12	2.8400	2.8400	2.7300	2.7475	+0.274%	2,897	-27.207%
2017-12-11	2.8400	2.8400	2.7200	2.7400	-3.518%	9,190	-27.007%
2017-12-08	2.8000	2.8399	2.8000	2.8399	+1.727%	7,482	-29.575%
2017-12-07	2.8800	2.8900	2.7700	2.7917	-3.734%	23,817	-28.359%
2017-12-06	2.9000	2.9000	2.9000	2.9000	-1.021%	777	-31.034%
2017-12-05	2.9000	2.9299	2.9000	2.9299	+0.795%	2,048	-31.738%
2017-12-04	2.9100	2.9400	2.9068	2.9068	-0.785%	5,797	-31.196%
2017-12-01	2.9500	2.9500	2.9100	2.9298	-0.198%	1,418	-31.736%
2017-11-30	2.9200	2.9356	2.9200	2.9356	+0.880%	1,439	-31.871%
2017-11-29	2.9100	2.9100	2.9100	2.9100	-0.428%	516	-31.271%
2017-11-28	2.9201	2.9225	2.9201	2.9225	-1.599%	381	-31.565%
2017-11-27	2.9636	2.9700	2.9210	2.9700	+1.712%	3,303	-32.660%
2017-11-24	2.9500	2.9500	2.9200	2.9200	-1.325%	1,112	-31.507%
2017-11-22	2.9558	2.9600	2.9558	2.9592	+0.312%	2,398	-32.414%
2017-11-21	2.9148	2.9600	2.9148	2.9500	+1.027%	2,029	-32.203%
2017-11-20	2.9000	2.9400	2.9000	2.9200	+0.690%	5,703	-31.507%
2017-11-17	2.9600	3.0300	2.8800	2.9000	-1.695%	13,224	-31.034%
2017-11-16	2.9542	2.9542	2.8868	2.9500	+2.111%	20,859	-32.203%
2017-11-15	2.9472	2.9500	2.8800	2.8890	-0.756%	6,874	-30.772%
2017-11-14	2.9758	2.9900	2.9110	2.9110	-0.757%	1,853	-31.295%
2017-11-13	2.9332	2.9332	2.9332	2.9332	+0.075%	2,601	-31.815%
2017-11-10	2.9310	2.9310	2.9310	2.9310	-0.980%	150	-31.764%
2017-11-09	2.9500	3.0000	2.9000	2.9600	+0.298%	15,710	-32.432%
2017-11-08	2.9000	2.9540	2.8938	2.9512	+0.758%	9,373	-32.231%
2017-11-07	2.9600	2.9600	2.9290	2.9290	-0.374%	1,961	-31.717%
2017-11-06	2.8900	2.9400	2.8900	2.9400	+0.913%	4,791	-31.973%
2017-11-03	2.9000	2.9134	2.9000	2.9134	-0.038%	2,181	-31.352%
2017-11-02	2.9145	2.9145	2.9145	2.9145	-1.537%	525	-31.378%
2017-11-01	2.9600	2.9600	2.9600	2.9600	+0.680%	250	-32.432%
2017-10-31	2.9500	2.9500	2.8860	2.9400	+0.685%	4,885	-31.973%
2017-10-30	2.8900	2.9400	2.8900	2.9200	+1.389%	27,722	-31.507%
2017-10-27	2.9300	2.9300	2.8800	2.8800	-0.346%	17,754	-30.556%
2017-10-26	2.9100	2.9100	2.8900	2.8900	-0.516%	6,173	-30.796%
2017-10-25	2.9110	2.9889	2.9050	2.9050	-1.190%	3,250	-31.153%
2017-10-24	2.9000	2.9400	2.9000	2.9400	+0.341%	2,828	-31.973%
2017-10-23	2.8800	2.9300	2.8800	2.9300	+1.581%	26,254	-31.741%
2017-10-20	2.9110	2.9110	2.8800	2.8844	-0.538%	8,600	-30.661%
2017-10-19	2.9000	2.9690	2.9000	2.9000	-1.324%	22,329	-31.034%
2017-10-18	2.9500	2.9500	2.9379	2.9389	+0.647%	908	-31.947%
2017-10-17	2.9200	2.9800	2.9100	2.9200	-0.341%	7,776	-31.507%
2017-10-16	2.9200	2.9978	2.9200	2.9300	-1.347%	4,643	-31.741%
2017-10-13	3.0200	3.0200	2.9700	2.9700	+0.678%	9,048	-32.660%
2017-10-12	2.9200	2.9800	2.9200	2.9500	+1.375%	3,965	-32.203%
2017-10-11	2.8900	2.9100	2.8900	2.9100	0.000%	301	-31.271%
2017-10-10	2.8800	2.9400	2.8800	2.9100	+0.345%	5,160	-31.271%

.dark-mode .Y6lxfW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y6lxfW{ color: #333333; background-color: white; border: 2px solid #333333; }DAGDacian Gold Limitedstock NYSE

DAG
Dacian Gold Limited
stock NYSE