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

Dixie Gold Inc (TSV: CLE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2019 0.0250 0.0250 0.0250 0.0250 7,000 -0.00(-16.67%)
Apr 29, 2019 0.0300 0.0300 0.0300 0.0300 115,000 +0.00(+0.00%)
Apr 26, 2019 0.0300 0.0300 0.0300 0.0300 200,000 +0.00(+0.00%)
Apr 25, 2019 0.0250 0.0300 0.0250 0.0300 335,000 +0.00(+0.00%)
Apr 24, 2019 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Apr 22, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Apr 17, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 16, 2019 0.0300 0.0300 0.0300 0.0300 71,600 +0.00(+20.00%)
Apr 15, 2019 0.0300 0.0300 0.0250 0.0250 54,944 -0.00(-16.67%)
Apr 12, 2019 0.0350 0.0350 0.0250 0.0300 5,098,055 +0.00(+0.00%)
Apr 10, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 09, 2019 0.0300 0.0300 0.0300 0.0300 36,000 +0.00(+20.00%)
Apr 05, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 04, 2019 0.0250 0.0300 0.0250 0.0300 36,000 +0.00(+0.00%)
Apr 02, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 01, 2019 0.0300 0.0300 0.0300 0.0300 89,799 +0.00(+0.00%)
Mar 29, 2019 0.0250 0.0300 0.0250 0.0300 139,497 +0.00(+0.00%)
Mar 28, 2019 0.0250 0.0350 0.0250 0.0300 299,000 +0.00(+0.00%)
Mar 27, 2019 0.0300 0.0300 0.0250 0.0300 518,000 +0.00(+0.00%)
Mar 26, 2019 0.0300 0.0300 0.0300 0.0300 656,999 +0.00(+20.00%)
Mar 25, 2019 0.0250 0.0250 0.0250 0.0250 3,332 +0.00(+0.00%)
Mar 22, 2019 0.0250 0.0250 0.0250 0.0250 20,000 -0.00(-16.67%)
Mar 21, 2019 0.0300 0.0300 0.0300 0.0300 125,333 +0.00(+0.00%)
Mar 20, 2019 0.0300 0.0300 0.0250 0.0300 1,424,553 +0.00(+20.00%)
Mar 19, 2019 0.0250 0.0250 0.0250 0.0250 78,000 +0.00(+0.00%)
Mar 18, 2019 0.0250 0.0250 0.0250 0.0250 187,800 +0.00(+0.00%)
Mar 15, 2019 0.0250 0.0250 0.0250 0.0250 70,500 +0.00(+0.00%)
Mar 14, 2019 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Mar 13, 2019 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Mar 12, 2019 0.0250 0.0250 0.0250 0.0250 150,000 +0.00(+0.00%)
Mar 11, 2019 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Mar 08, 2019 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Mar 07, 2019 0.0250 0.0250 0.0250 666 +0.00(+0.00%)
Mar 06, 2019 0.0300 0.0300 0.0250 0.0250 16,300 -0.00(-16.67%)
Mar 04, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 01, 2019 0.0300 0.0300 0.0300 0.0300 9,164 +0.00(+0.00%)
Feb 28, 2019 0.0300 0.0300 0.0250 0.0300 70,000 +0.00(+0.00%)
Feb 27, 2019 0.0300 0.0300 0.0300 0.0300 110,962 +0.00(+0.00%)
Feb 26, 2019 0.0350 0.0350 0.0250 0.0300 1,636,050 +0.00(+20.00%)
Feb 25, 2019 0.0300 0.0300 0.0250 0.0250 16,833 -0.00(-16.67%)
Feb 22, 2019 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Feb 21, 2019 0.0300 0.0300 0.0300 0.0300 45,387 -0.01(-14.29%)
Feb 20, 2019 0.0300 0.0350 0.0300 0.0350 250,000 +0.01(+16.67%)
Feb 19, 2019 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Feb 15, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 14, 2019 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Feb 13, 2019 0.0300 0.0350 0.0250 0.0300 302,000 +0.00(+0.00%)
Feb 12, 2019 0.0300 0.0300 0.0300 0.0300 332,000 +0.00(+0.00%)
Feb 11, 2019 0.0350 0.0350 0.0300 0.0300 172,860 -0.01(-14.29%)
Feb 08, 2019 0.0350 0.0350 0.0350 0.0350 92,333 +0.00(+0.00%)
Feb 07, 2019 0.0350 0.0400 0.0300 0.0350 1,621,974 +0.01(+16.67%)
Feb 06, 2019 0.0350 0.0350 0.0300 0.0300 116,000 +0.00(+0.00%)
Feb 05, 2019 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Feb 04, 2019 0.0300 0.0300 0.0300 0.0300 92,000 +0.00(+0.00%)
Feb 01, 2019 0.0300 0.0300 0.0300 0.0300 35,332 -0.01(-14.29%)
Jan 31, 2019 0.0300 0.0350 0.0300 0.0350 196,000 +0.01(+16.67%)
Jan 30, 2019 0.0300 0.0300 0.0300 0.0300 68,333 +0.00(+20.00%)
Jan 29, 2019 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Jan 28, 2019 0.0250 0.0250 0.0250 0.0250 43,335 -0.00(-16.67%)
Jan 24, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jan 22, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 21, 2019 0.0300 0.0300 0.0300 0.0300 75,212 +0.00(+0.00%)
Jan 18, 2019 0.0300 0.0300 0.0300 0.0300 62,500 +0.00(+0.00%)
Jan 17, 2019 0.0300 0.0350 0.0300 0.0300 89,000 -0.01(-14.29%)
Jan 15, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 14, 2019 0.0300 0.0350 0.0300 0.0350 136,210 +0.01(+40.00%)
Jan 11, 2019 0.0300 0.0300 0.0250 0.0250 24,000 -0.00(-16.67%)
Jan 10, 2019 0.0350 0.0350 0.0300 0.0300 9,000 +0.00(+20.00%)
Jan 09, 2019 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-16.67%)
Jan 08, 2019 0.0300 0.0300 0.0250 0.0300 208,904 +0.00(+0.00%)
Jan 04, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 03, 2019 0.0300 0.0300 0.0300 0.0300 167,000 +0.00(+0.00%)
Jan 02, 2019 0.0300 0.0300 0.0300 0.0300 29,000 +0.00(+0.00%)
Dec 31, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 28, 2018 0.0250 0.0250 0.0250 0.0250 17,000 +0.00(+0.00%)
Dec 27, 2018 0.0250 0.0250 0.0250 0.0250 1,562,048 -0.00(-16.67%)
Dec 24, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 21, 2018 0.0250 0.0250 0.0250 0.0250 145,000 +0.00(+0.00%)
Dec 20, 2018 0.0250 0.0250 0.0250 0.0250 256,166 +0.00(+0.00%)
Dec 18, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 17, 2018 0.0250 0.0250 0.0250 0.0250 2,666 +0.00(+0.00%)
Dec 14, 2018 0.0250 0.0250 0.0250 0.0250 24,000 +0.00(+0.00%)
Dec 12, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 11, 2018 0.0300 0.0300 0.0250 0.0250 58,000 -0.00(-16.67%)
Dec 07, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 06, 2018 0.0300 0.0300 0.0300 0.0300 219,520 +0.00(+20.00%)
Dec 04, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 03, 2018 0.0300 0.0300 0.0300 0.0300 127,100 +0.00(+0.00%)
Nov 30, 2018 0.0300 0.0350 0.0300 0.0300 627,100 +0.00(+20.00%)
Nov 28, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 23, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 22, 2018 0.0300 0.0300 0.0300 0.0300 201,000 +0.00(+0.00%)
Nov 20, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 19, 2018 0.0300 0.0300 0.0300 0.0300 474,160 -0.01(-14.29%)
Nov 16, 2018 0.0300 0.0350 0.0300 0.0350 23,000 +0.01(+16.67%)
Nov 15, 2018 0.0300 0.0300 0.0300 0.0300 23,499 -0.01(-14.29%)
Nov 14, 2018 0.0300 0.0350 0.0300 0.0350 95,333 +0.01(+16.67%)
Nov 13, 2018 0.0300 0.0300 0.0300 0.0300 11,000 +0.00(+0.00%)
Nov 12, 2018 0.0350 0.0350 0.0300 0.0300 38,000 +0.00(+0.00%)
Nov 09, 2018 0.0300 0.0300 0.0300 0.0300 975,850 +0.00(+0.00%)
Nov 08, 2018 0.0300 0.0300 0.0300 0.0300 639,333 +0.00(+0.00%)
Nov 07, 2018 0.0350 0.0350 0.0300 0.0300 103,600 -0.01(-14.29%)
Nov 06, 2018 0.0300 0.0350 0.0300 0.0350 85,971 +0.00(+0.00%)
Nov 05, 2018 0.0300 0.0350 0.0300 0.0350 2,394,833 +0.01(+40.00%)
Nov 02, 2018 0.0250 0.0300 0.0250 0.0250 163,752 -0.00(-16.67%)
Nov 01, 2018 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Oct 29, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Oct 26, 2018 0.0300 0.0300 0.0250 0.0250 78,000 +0.00(+0.00%)
Oct 25, 2018 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
Oct 24, 2018 0.0250 0.0250 0.0250 0.0250 22,000 +0.00(+0.00%)
Oct 23, 2018 0.0250 0.0250 0.0250 0.0250 721,999 -0.00(-16.67%)
Oct 22, 2018 0.0300 0.0300 0.0300 0.0300 98,000 +0.00(+20.00%)
Oct 19, 2018 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Oct 18, 2018 0.0300 0.0300 0.0300 0.0300 34,000 +0.00(+0.00%)
Oct 17, 2018 0.0250 0.0300 0.0250 0.0300 59,366 +0.00(+0.00%)
Oct 16, 2018 0.0300 0.0300 0.0250 0.0300 87,249 +0.00(+0.00%)
Oct 15, 2018 0.0300 0.0300 0.0300 0.0300 370,838 +0.00(+0.00%)
Oct 12, 2018 0.0300 0.0300 0.0300 0.0300 23,000 -0.01(-14.29%)
Oct 11, 2018 0.0350 0.0350 0.0300 0.0350 180,000 +0.00(+0.00%)
Oct 10, 2018 0.0300 0.0350 0.0300 0.0350 1,655,800 +0.01(+16.67%)
Oct 09, 2018 0.0350 0.0350 0.0300 0.0300 240,000 +0.00(+0.00%)
Oct 05, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 04, 2018 0.0350 0.0350 0.0350 0.0350 7,000 +0.01(+16.67%)
Oct 03, 2018 0.0300 0.0350 0.0300 0.0300 114,900 +0.00(+0.00%)
Oct 02, 2018 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Oct 01, 2018 0.0300 0.0350 0.0300 0.0300 300,400 -0.01(-14.29%)
Sep 28, 2018 0.0300 0.0350 0.0300 0.0350 19,000 +0.01(+16.67%)
Sep 27, 2018 0.0300 0.0300 0.0300 0.0300 461,000 +0.00(+0.00%)
Sep 26, 2018 0.0350 0.0350 0.0300 0.0300 345,000 +0.00(+0.00%)
Sep 25, 2018 0.0300 0.0350 0.0300 0.0300 93,500 -0.01(-14.29%)
Sep 24, 2018 0.0350 0.0350 0.0300 0.0350 263,500 +0.00(+0.00%)
Sep 21, 2018 0.0300 0.0350 0.0300 0.0350 784,000 +0.01(+16.67%)
Sep 20, 2018 0.0350 0.0350 0.0300 0.0300 4,383,100 +0.00(+0.00%)
Sep 19, 2018 0.0300 0.0300 0.0300 0.0300 11,198 -0.01(-14.29%)
Sep 18, 2018 0.0350 0.0350 0.0350 0.0350 76,150 +0.00(+0.00%)
Sep 14, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Sep 13, 2018 0.0350 0.0350 0.0300 0.0300 1,357,700 -0.01(-14.29%)
Sep 12, 2018 0.0350 0.0350 0.0350 0.0350 1,725 +0.00(+0.00%)
Sep 11, 2018 0.0350 0.0350 0.0350 0.0350 110,000 +0.00(+0.00%)
Sep 10, 2018 0.0350 0.0350 0.0350 0.0350 12,000 +0.00(+0.00%)
Sep 07, 2018 0.0350 0.0350 0.0350 0.0350 29,000 +0.00(+0.00%)
Sep 06, 2018 0.0350 0.0350 0.0350 0.0350 1,333 -0.00(-12.50%)
Sep 05, 2018 0.0350 0.0400 0.0350 0.0400 106,000 +0.00(+0.00%)
Sep 04, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Aug 31, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 30, 2018 0.0400 0.0400 0.0400 0.0400 31,233 +0.00(+14.29%)
Aug 29, 2018 0.0400 0.0400 0.0350 0.0350 87,488 -0.01(-22.22%)
Aug 28, 2018 0.0400 0.0450 0.0400 0.0450 15,833 +0.00(+12.50%)
Aug 27, 2018 0.0350 0.0450 0.0350 0.0400 151,332 +0.00(+0.00%)
Aug 24, 2018 0.0400 0.0400 0.0400 0.0400 65,000 +0.00(+0.00%)
Aug 23, 2018 0.0400 0.0400 0.0350 0.0400 277,588 +0.00(+0.00%)
Aug 22, 2018 0.0450 0.0450 0.0400 0.0400 131,333 +0.00(+0.00%)
Aug 21, 2018 0.0400 0.0400 0.0400 0.0400 53,000 +0.00(+0.00%)
Aug 17, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 15, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 14, 2018 0.0400 0.0400 0.0400 0.0400 340,166 +0.00(+0.00%)
Aug 13, 2018 0.0400 0.0400 0.0400 0.0400 148,000 +0.00(+0.00%)
Aug 10, 2018 0.0400 0.0400 0.0350 0.0400 88,000 +0.00(+0.00%)
Aug 09, 2018 0.0400 0.0400 0.0350 0.0400 695,804 +0.00(+0.00%)
Aug 08, 2018 0.0400 0.0400 0.0350 0.0400 34,500 +0.00(+0.00%)
Aug 07, 2018 0.0400 0.0400 0.0400 0.0400 300,000 +0.00(+14.29%)
Aug 03, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 02, 2018 0.0400 0.0400 0.0350 0.0350 581,400 +0.00(+0.00%)
Aug 01, 2018 0.0350 0.0350 0.0350 0.0350 72,000 +0.00(+0.00%)
Jul 30, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 27, 2018 0.0350 0.0400 0.0350 0.0350 134,800 -0.00(-6.67%)
Jul 26, 2018 0.0400 0.0450 0.0350 0.0375 2,940,733 -0.00(-6.25%)
Jul 25, 2018 0.0400 0.0400 0.0400 0.0400 1,548,500 +0.00(+0.00%)
Jul 24, 2018 0.0400 0.0400 0.0400 69,000 +0.00(+0.00%)
Jul 23, 2018 0.0450 0.0450 0.0400 0.0400 225,000 +0.00(+0.00%)
Jul 16, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 13, 2018 0.0400 0.0450 0.0400 0.0450 9,500 +0.00(+0.00%)
Jul 12, 2018 0.0450 0.0450 0.0450 0.0450 769,000 +0.00(+0.00%)
Jul 11, 2018 0.0450 0.0450 0.0450 0.0450 63,000 +0.00(+0.00%)
Jul 10, 2018 0.0450 0.0450 0.0450 0.0450 19,187 -0.01(-10.00%)
Jul 09, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Jul 06, 2018 0.0500 0.0500 0.0450 0.0450 38,000 -0.01(-10.00%)
Jul 05, 2018 0.0500 0.0500 0.0500 0.0500 115,833 +0.00(+0.00%)
Jul 04, 2018 0.0450 0.0500 0.0450 0.0500 588,734 +0.01(+11.11%)
Jul 03, 2018 0.0450 0.0500 0.0400 0.0450 334,000 +0.00(+0.00%)
Jun 29, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 28, 2018 0.0400 0.0450 0.0400 0.0450 57,116 +0.00(+0.00%)
Jun 27, 2018 0.0450 0.0450 0.0450 0.0450 288,300 +0.00(+0.00%)
Jun 26, 2018 0.0400 0.0450 0.0400 0.0450 83,999 +0.00(+0.00%)
Jun 25, 2018 0.0450 0.0450 0.0450 0.0450 88,000 +0.00(+0.00%)
Jun 21, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 20, 2018 0.0500 0.0500 0.0500 0.0500 6,000 +0.01(+11.11%)
Jun 19, 2018 0.0450 0.0450 0.0450 0.0450 424,321 -0.01(-10.00%)
Jun 18, 2018 0.0500 0.0500 0.0500 0.0500 14,000 +0.00(+0.00%)
Jun 15, 2018 0.0500 0.0500 0.0500 405,500 +0.00(+0.00%)
Jun 14, 2018 0.0500 0.0500 0.0500 0.0500 198,400 +0.00(+0.00%)
Jun 13, 2018 0.0500 0.0500 0.0500 0.0500 210,000 +0.00(+0.00%)
Jun 12, 2018 0.0550 0.0550 0.0500 0.0500 124,666 +0.00(+0.00%)
Jun 11, 2018 0.0500 0.0500 0.0500 0.0500 236,610 +0.00(+0.00%)
Jun 08, 2018 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Jun 06, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 05, 2018 0.0550 0.0550 0.0500 0.0500 141,900 +0.00(+0.00%)
Jun 04, 2018 0.0500 0.0500 0.0500 0.0500 1,500 -0.00(-9.09%)
Jun 01, 2018 0.0500 0.0550 0.0500 0.0550 20,000 +0.00(+0.00%)
May 31, 2018 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+10.00%)
May 30, 2018 0.0500 0.0500 0.0500 0.0500 30,000 -0.00(-9.09%)
May 29, 2018 0.0500 0.0550 0.0500 0.0550 90,700 +0.00(+0.00%)
May 28, 2018 0.0550 0.0550 0.0550 0.0550 474,366 +0.00(+0.00%)
May 25, 2018 0.0550 0.0550 0.0550 0.0550 4,165 +0.00(+0.00%)
May 24, 2018 0.0600 0.0600 0.0550 0.0550 97,750 +0.00(+0.00%)
May 23, 2018 0.0550 0.0550 0.0550 0.0550 38,200 -0.00(-8.33%)
May 22, 2018 0.0650 0.0650 0.0550 0.0600 196,070 +0.00(+0.00%)
May 18, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 17, 2018 0.0650 0.0650 0.0600 0.0600 48,000 +0.00(+0.00%)
May 16, 2018 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+0.00%)
May 15, 2018 0.0600 0.0600 0.0600 0.0600 1,200,000 +0.00(+0.00%)
May 14, 2018 0.0600 0.0650 0.0600 0.0600 776,000 -0.01(-7.69%)
May 11, 2018 0.0650 0.0650 0.0650 0.0650 304,600 +0.00(+0.00%)
May 10, 2018 0.0700 0.0700 0.0650 0.0650 512,000 -0.01(-7.14%)
May 09, 2018 0.0700 0.0800 0.0700 0.0700 2,069,100 +0.00(+0.00%)
May 08, 2018 0.0550 0.0750 0.0500 0.0700 5,000,182 +0.02(+40.00%)
May 07, 2018 0.0500 0.0500 0.0500 0.0500 84,000 +0.00(+0.00%)
May 04, 2018 0.0550 0.0550 0.0500 0.0500 66,733 -0.00(-9.09%)
May 03, 2018 0.0550 0.0550 0.0550 0.0550 158,000 +0.00(+0.00%)
May 02, 2018 0.0500 0.0550 0.0500 0.0550 813,500 +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.