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

Dolly Varden Silver (TSV: DV )

1.070 +0.010 (+0.94%)
Streaming Delayed Price Updated: 12:44 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, 2019 0.4200 0.4200 0.3900 0.4000 42,650 -0.02(-4.76%)
Jan 30, 2019 0.4150 0.4200 0.4100 0.4200 74,500 +0.00(+0.00%)
Jan 29, 2019 0.4500 0.4500 0.3800 0.4200 80,650 -0.03(-5.62%)
Jan 28, 2019 0.4150 0.4500 0.4150 0.4450 97,019 +0.02(+4.71%)
Jan 25, 2019 0.4000 0.4400 0.4000 0.4250 38,500 +0.02(+6.25%)
Jan 24, 2019 0.3800 0.4000 0.3800 0.4000 26,500 +0.01(+1.27%)
Jan 23, 2019 0.3700 0.3950 0.3700 0.3950 17,000 +0.03(+6.76%)
Jan 22, 2019 0.3700 0.3700 0.3600 0.3700 48,000 +0.00(+0.00%)
Jan 21, 2019 0.4400 0.4400 0.3400 0.3700 115,500 -0.03(-7.50%)
Jan 18, 2019 0.4000 0.4350 0.4000 0.4000 14,600 -0.04(-9.09%)
Jan 17, 2019 0.4150 0.4400 0.4150 0.4400 4,136 +0.03(+6.02%)
Jan 16, 2019 0.4400 0.4400 0.4150 0.4150 13,000 -0.03(-5.68%)
Jan 15, 2019 0.4400 0.4400 0.4400 0.4400 1,000 +0.02(+4.76%)
Jan 14, 2019 0.4200 0.4300 0.4200 0.4200 58,600 -0.02(-3.45%)
Jan 11, 2019 0.4500 0.4500 0.4200 0.4350 14,275 -0.02(-3.33%)
Jan 10, 2019 0.4400 0.4700 0.4400 0.4500 75,750 -0.01(-2.17%)
Jan 09, 2019 0.4700 0.5000 0.4600 0.4600 16,175 +0.00(+0.00%)
Jan 08, 2019 0.4800 0.4900 0.4600 0.4600 131,030 -0.02(-4.17%)
Jan 07, 2019 0.4500 0.5500 0.4500 0.4800 162,666 +0.07(+15.66%)
Jan 04, 2019 0.4650 0.4700 0.4150 0.4150 67,100 -0.05(-10.75%)
Jan 03, 2019 0.4450 0.4650 0.4450 0.4650 18,000 +0.04(+9.41%)
Jan 02, 2019 0.4550 0.4550 0.4250 0.4250 29,600 -0.07(-13.27%)
Dec 31, 2018 0.4900 0.4900 0.4900 0 +0.01(+1.03%)
Dec 28, 2018 0.4900 0.4900 0.4700 0.4850 47,500 +0.01(+1.04%)
Dec 27, 2018 0.4650 0.4800 0.4350 0.4800 154,439 +0.01(+1.05%)
Dec 24, 2018 0.4750 0.4750 0.4750 0 +0.07(+18.75%)
Dec 21, 2018 0.3600 0.4050 0.3600 0.4000 5,249 -0.01(-2.44%)
Dec 20, 2018 0.3950 0.4100 0.3950 0.4100 59,000 +0.01(+2.50%)
Dec 19, 2018 0.4000 0.4000 0.4000 0.4000 2,500 +0.02(+3.90%)
Dec 17, 2018 0.3850 0.3850 0.3850 0 -0.02(-3.75%)
Dec 14, 2018 0.3950 0.4000 0.3900 0.4000 10,300 +0.01(+1.27%)
Dec 13, 2018 0.4000 0.4000 0.3950 0.3950 6,500 -0.03(-7.06%)
Dec 12, 2018 0.3950 0.4250 0.3950 0.4250 6,500 +0.02(+6.25%)
Dec 11, 2018 0.4000 0.4100 0.4000 0.4000 25,000 -0.01(-2.44%)
Dec 10, 2018 0.4000 0.4100 0.4000 0.4100 2,700 +0.01(+2.50%)
Dec 07, 2018 0.3700 0.4000 0.3700 0.4000 5,700 -0.01(-3.61%)
Dec 06, 2018 0.4150 0.4300 0.4100 0.4150 20,124 +0.02(+5.06%)
Dec 05, 2018 0.3950 0.3950 0.3950 0.3950 2,000 +0.00(+0.00%)
Dec 04, 2018 0.3600 0.3950 0.3600 0.3950 22,320 +0.04(+9.72%)
Dec 03, 2018 0.3500 0.3600 0.3400 0.3600 40,700 -0.01(-2.70%)
Nov 30, 2018 0.3550 0.3700 0.3500 0.3700 49,000 +0.03(+7.25%)
Nov 29, 2018 0.3400 0.3500 0.3350 0.3450 149,430 +0.00(+1.47%)
Nov 28, 2018 0.3100 0.3450 0.3100 0.3400 32,500 -0.00(-1.45%)
Nov 27, 2018 0.3450 0.3450 0.3450 0.3450 5,000 +0.01(+2.99%)
Nov 26, 2018 0.3350 0.3350 0.3350 0.3350 9,000 +0.00(+0.00%)
Nov 22, 2018 0.3350 0.3350 0.3350 0 +0.03(+9.84%)
Nov 21, 2018 0.3150 0.3150 0.2950 0.3050 20,000 +0.01(+3.39%)
Nov 20, 2018 0.3250 0.3250 0.2950 0.2950 9,000 -0.03(-9.23%)
Nov 19, 2018 0.3150 0.3250 0.3150 0.3250 27,500 +0.01(+3.17%)
Nov 16, 2018 0.2900 0.3150 0.2900 0.3150 11,000 -0.01(-3.08%)
Nov 14, 2018 0.3250 0.3250 0.3250 0 +0.03(+8.33%)
Nov 13, 2018 0.3100 0.3100 0.2950 0.3000 30,000 -0.02(-6.25%)
Nov 12, 2018 0.3350 0.3400 0.3200 0.3200 20,046 -0.02(-4.48%)
Nov 09, 2018 0.3500 0.3650 0.3350 0.3350 5,500 +0.00(+0.00%)
Nov 07, 2018 0.3350 0.3350 0.3350 0 -0.02(-6.94%)
Nov 06, 2018 0.3600 0.3600 0.3600 0.3600 13,500 +0.00(+0.00%)
Nov 05, 2018 0.3900 0.3900 0.3600 0.3600 30,324 -0.03(-7.69%)
Nov 02, 2018 0.3900 0.3900 0.3900 0.3900 36,000 +0.01(+1.30%)
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.