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

Dolly Varden Silver (TSV: DV )

1.080 +0.020 (+1.89%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 23, 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 (%)
Jan 31, 2018 0.9000 0.9000 0.8500 0.8900 89,630 +0.00(+0.00%)
Jan 30, 2018 0.8800 0.8900 0.8300 0.8900 109,340 +0.01(+1.14%)
Jan 29, 2018 0.8800 0.9000 0.8700 0.8800 78,454 -0.01(-1.12%)
Jan 26, 2018 0.9100 0.9300 0.8600 0.8900 153,150 +0.00(+0.00%)
Jan 25, 2018 0.9000 0.9200 0.8500 0.8900 272,700 +0.00(+0.00%)
Jan 24, 2018 0.8700 1.040 0.8700 0.8900 754,414 +0.05(+5.95%)
Jan 23, 2018 0.8000 0.8400 0.7800 0.8400 114,832 +0.04(+5.00%)
Jan 22, 2018 0.8100 0.8400 0.7700 0.8000 272,025 +0.04(+5.26%)
Jan 19, 2018 0.7300 0.7800 0.7300 0.7600 134,729 +0.04(+5.56%)
Jan 18, 2018 0.7300 0.6900 0.7200 115,746 +0.03(+4.35%)
Jan 17, 2018 0.7200 0.7200 0.6900 0.6900 93,100 -0.02(-2.82%)
Jan 16, 2018 0.7100 0.7200 0.6800 0.7100 295,113 -0.02(-2.74%)
Jan 15, 2018 0.7500 0.7500 0.7200 0.7300 88,830 -0.02(-2.67%)
Jan 12, 2018 0.7500 0.7500 0.7400 0.7500 69,290 +0.02(+2.74%)
Jan 11, 2018 0.7500 0.7500 0.7300 0.7300 48,500 -0.01(-1.35%)
Jan 10, 2018 0.7700 0.7700 0.7300 0.7400 50,180 -0.03(-3.27%)
Jan 09, 2018 0.7800 0.7800 0.7600 0.7650 81,250 -0.03(-3.16%)
Jan 08, 2018 0.8100 0.8100 0.7400 0.7900 103,508 -0.01(-1.25%)
Jan 05, 2018 0.7700 0.8200 0.7700 0.8000 85,300 +0.04(+5.26%)
Jan 04, 2018 0.7400 0.8200 0.7400 0.7600 161,047 +0.04(+5.56%)
Jan 03, 2018 0.7200 0.7400 0.7200 0.7200 25,030 +0.00(+0.00%)
Jan 02, 2018 0.7200 0.7300 0.6900 0.7200 63,300 +0.01(+1.41%)
Dec 29, 2017 0.7100 0.7100 0.7100 0 -0.02(-2.74%)
Dec 28, 2017 0.7200 0.7300 0.7100 0.7300 40,250 +0.00(+0.00%)
Dec 27, 2017 0.7200 0.7300 0.7000 0.7300 49,720 +0.03(+4.29%)
Dec 22, 2017 0.7400 0.7400 0.6900 0.7000 27,900 -0.03(-4.11%)
Dec 21, 2017 0.7400 0.7500 0.7300 0.7300 7,675 -0.02(-2.67%)
Dec 20, 2017 0.7700 0.7700 0.7400 0.7500 8,250 -0.03(-3.85%)
Dec 19, 2017 0.7800 0.7800 0.7500 0.7800 6,700 -0.01(-1.27%)
Dec 18, 2017 0.6800 0.7900 0.6800 0.7900 140,590 +0.04(+5.33%)
Dec 15, 2017 0.7500 0.7800 0.7500 0.7500 103,100 -0.02(-2.60%)
Dec 14, 2017 0.7500 0.7700 0.7200 0.7700 55,338 +0.07(+10.00%)
Dec 13, 2017 0.7200 0.7500 0.6700 0.7000 395,806 +0.00(+0.00%)
Dec 12, 2017 0.6500 0.7500 0.6500 0.7000 129,479 +0.05(+7.69%)
Dec 11, 2017 0.6400 0.6800 0.6400 0.6500 390,170 +0.04(+6.56%)
Dec 08, 2017 0.6200 0.6300 0.6000 0.6100 23,304 +0.00(+0.00%)
Dec 07, 2017 0.6300 0.6300 0.6000 0.6100 8,500 -0.01(-1.61%)
Dec 06, 2017 0.6400 0.6500 0.6200 0.6200 10,500 +0.01(+1.64%)
Dec 05, 2017 0.6500 0.6600 0.5700 0.6100 442,080 -0.02(-3.17%)
Dec 04, 2017 0.7200 0.7200 0.6300 0.6300 134,000 -0.11(-14.86%)
Dec 01, 2017 0.7100 0.7400 0.7100 0.7400 4,000 +0.00(+0.00%)
Nov 30, 2017 0.7300 0.7700 0.7300 0.7400 7,200 +0.03(+4.23%)
Nov 29, 2017 0.7800 0.7800 0.7100 0.7100 9,500 -0.06(-7.79%)
Nov 28, 2017 0.8000 0.8500 0.7300 0.7700 53,600 +0.00(+0.00%)
Nov 27, 2017 0.6800 0.8000 0.6800 0.7700 669,950 +0.12(+18.46%)
Nov 24, 2017 0.6300 0.6500 0.6300 0.6500 5,500 -0.04(-5.80%)
Nov 23, 2017 0.6900 0.6900 0.6900 0.6900 4,000 -0.02(-2.82%)
Nov 22, 2017 0.6900 0.7100 0.6800 0.7100 54,400 +0.04(+5.97%)
Nov 21, 2017 0.6500 0.6700 0.6400 0.6700 8,600 +0.02(+3.08%)
Nov 20, 2017 0.6300 0.6700 0.6300 0.6500 14,712 +0.02(+3.17%)
Nov 17, 2017 0.6300 0.6300 0.6200 0.6300 6,650 +0.00(+0.00%)
Nov 16, 2017 0.6300 0.6600 0.6300 0.6300 27,100 +0.00(+0.00%)
Nov 15, 2017 0.6400 0.6400 0.6200 0.6300 32,800 +0.01(+1.61%)
Nov 14, 2017 0.6300 0.6300 0.6200 0.6200 25,050 +0.00(+0.00%)
Nov 13, 2017 0.6400 0.6400 0.6200 0.6200 40,487 -0.02(-3.13%)
Nov 10, 2017 0.6500 0.6500 0.6400 0.6400 1,500 +0.00(+0.00%)
Nov 09, 2017 0.6300 0.6400 0.6300 0.6400 33,500 +0.01(+1.59%)
Nov 08, 2017 0.6300 0.6300 0.6100 0.6300 174,550 -0.02(-3.08%)
Nov 07, 2017 0.6300 0.6500 0.6300 0.6500 17,000 +0.01(+1.56%)
Nov 06, 2017 0.6200 0.6400 0.6200 0.6400 16,250 +0.02(+3.23%)
Nov 03, 2017 0.6300 0.6300 0.6200 0.6200 44,000 -0.03(-4.62%)
Nov 02, 2017 0.6600 0.6600 0.6500 0.6500 8,600 +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.