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

Dolly Varden Silver (TSV: DV )

0.9500 UNCHANGED
Streaming Delayed Price Updated: 12:55 PM EST, Dec 24, 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 (%)
Dec 24, 2024 0.9500 0 +0.04(+4.40%)
Dec 23, 2024 0.9300 0.9400 0.9100 0.9100 172,108 -0.05(-5.21%)
Dec 20, 2024 0.9100 0.9600 0.9000 0.9600 278,383 +0.07(+7.87%)
Dec 19, 2024 0.9000 0.9350 0.8600 0.8900 332,826 -0.03(-3.26%)
Dec 18, 2024 0.9300 0.9600 0.9000 0.9200 243,715 -0.04(-4.17%)
Dec 17, 2024 0.9900 1.000 0.9200 0.9600 600,600 -0.05(-4.95%)
Dec 16, 2024 1.020 1.020 0.9500 1.010 698,384 +0.01(+1.00%)
Dec 13, 2024 1.040 1.040 0.9900 1.000 348,074 -0.06(-5.66%)
Dec 12, 2024 1.040 1.060 1.020 1.060 233,234 +0.00(+0.00%)
Dec 11, 2024 1.080 1.080 1.045 1.060 707,269 -0.03(-2.75%)
Dec 10, 2024 1.110 1.110 1.070 1.090 317,987 -0.04(-3.54%)
Dec 09, 2024 1.090 1.130 1.080 1.130 288,671 +0.07(+6.60%)
Dec 06, 2024 1.110 1.110 1.055 1.060 204,695 -0.04(-3.64%)
Dec 05, 2024 1.080 1.100 1.070 1.100 79,403 +0.01(+0.92%)
Dec 04, 2024 1.100 1.100 1.070 1.090 140,830 -0.01(-0.91%)
Dec 03, 2024 1.100 1.115 1.085 1.100 150,374 +0.02(+1.85%)
Dec 02, 2024 1.150 1.150 1.070 1.080 169,963 -0.05(-4.85%)
Nov 29, 2024 1.110 1.135 1.100 1.135 61,044 +0.04(+4.13%)
Nov 28, 2024 1.100 1.105 1.080 1.090 42,989 -0.02(-1.80%)
Nov 27, 2024 1.090 1.110 1.080 1.110 112,890 +0.05(+4.72%)
Nov 26, 2024 1.050 1.090 1.050 1.060 172,151 +0.01(+0.95%)
Nov 25, 2024 1.140 1.140 1.045 1.050 280,447 -0.03(-2.78%)
Nov 22, 2024 1.090 1.140 1.070 1.080 275,234 +0.03(+2.86%)
Nov 21, 2024 1.160 1.160 1.050 1.050 681,337 -0.08(-7.08%)
Nov 20, 2024 1.220 1.220 1.110 1.130 465,356 -0.08(-6.61%)
Nov 19, 2024 1.190 1.210 1.170 1.210 216,241 +0.03(+2.54%)
Nov 18, 2024 1.270 1.280 1.180 1.180 314,371 -0.09(-7.09%)
Nov 15, 2024 1.240 1.290 1.215 1.270 2,779,833 +0.06(+4.96%)
Nov 14, 2024 1.150 1.250 1.140 1.210 779,600 +0.05(+4.31%)
Nov 13, 2024 1.190 1.200 1.145 1.160 348,988 +0.00(+0.00%)
Nov 12, 2024 1.150 1.170 1.100 1.160 343,176 +0.02(+1.75%)
Nov 11, 2024 1.170 1.200 1.120 1.140 443,005 -0.07(-5.79%)
Nov 08, 2024 1.250 1.270 1.190 1.210 267,439 -0.04(-3.20%)
Nov 07, 2024 1.200 1.270 1.200 1.250 492,576 +0.05(+4.17%)
Nov 06, 2024 1.170 1.230 1.130 1.200 604,340 -0.01(-0.83%)
Nov 05, 2024 1.240 1.270 1.210 1.210 297,408 -0.01(-0.82%)
Nov 04, 2024 1.300 1.300 1.220 1.220 438,745 -0.04(-3.17%)
Nov 01, 2024 1.310 1.310 1.235 1.260 159,078 -0.04(-3.08%)
Oct 31, 2024 1.290 1.310 1.220 1.300 915,605 -0.01(-0.76%)
Oct 30, 2024 1.360 1.360 1.300 1.310 346,052 -0.04(-2.96%)
Oct 29, 2024 1.330 1.385 1.330 1.350 358,241 +0.00(+0.00%)
Oct 28, 2024 1.350 1.370 1.340 1.350 173,323 +0.01(+0.75%)
Oct 25, 2024 1.360 1.360 1.320 1.340 361,054 +0.00(+0.00%)
Oct 24, 2024 1.420 1.420 1.270 1.340 510,506 -0.02(-1.47%)
Oct 23, 2024 1.390 1.400 1.340 1.360 477,650 -0.04(-2.86%)
Oct 22, 2024 1.410 1.430 1.360 1.400 663,261 +0.02(+1.45%)
Oct 21, 2024 1.380 1.460 1.360 1.380 1,355,553 +0.08(+6.15%)
Oct 18, 2024 1.280 1.320 1.250 1.300 737,109 +0.05(+4.00%)
Oct 17, 2024 1.230 1.250 1.205 1.250 197,109 +0.04(+3.31%)
Oct 16, 2024 1.200 1.220 1.185 1.210 381,090 +0.01(+0.83%)
Oct 15, 2024 1.200 1.210 1.160 1.200 393,333 +0.02(+1.69%)
Oct 11, 2024 1.180 0 +0.04(+3.51%)
Oct 10, 2024 1.130 1.140 1.105 1.140 471,674 +0.02(+1.79%)
Oct 09, 2024 1.090 1.130 1.080 1.120 535,735 +0.02(+1.82%)
Oct 08, 2024 1.110 1.130 1.080 1.100 219,324 -0.01(-0.90%)
Oct 07, 2024 1.150 1.160 1.100 1.110 542,084 -0.04(-3.48%)
Oct 04, 2024 1.150 1.200 1.140 1.150 570,786 -0.02(-1.29%)
Oct 03, 2024 1.080 1.165 1.080 1.165 206,439 +0.04(+4.02%)
Oct 02, 2024 1.130 1.140 1.100 1.120 377,773 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.