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

Dolly Varden Silver (TSV: DV )

1.050 -0.010 (-0.94%)
Streaming Delayed Price Updated: 2:44 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 29, 2021 0.8000 0.8000 0.6900 0.7200 474,721 +0.01(+1.41%)
Jan 28, 2021 0.7000 0.7600 0.6500 0.7100 756,138 +0.07(+10.94%)
Jan 27, 2021 0.6700 0.6900 0.6200 0.6400 377,941 -0.05(-7.25%)
Jan 26, 2021 0.6800 0.7100 0.6700 0.6900 138,341 +0.01(+1.47%)
Jan 25, 2021 0.7100 0.7300 0.6800 0.6800 141,820 -0.04(-5.56%)
Jan 22, 2021 0.6900 0.7500 0.6900 0.7200 237,296 -0.01(-1.37%)
Jan 21, 2021 0.7500 0.7800 0.7300 0.7300 154,305 -0.02(-2.67%)
Jan 20, 2021 0.7200 0.7500 0.7000 0.7500 256,349 +0.07(+10.29%)
Jan 19, 2021 0.6900 0.7000 0.6500 0.6800 251,839 +0.00(+0.00%)
Jan 18, 2021 0.6600 0.6800 0.6500 0.6800 125,345 +0.02(+3.03%)
Jan 15, 2021 0.7000 0.7000 0.6600 0.6600 317,093 -0.04(-5.71%)
Jan 14, 2021 0.7300 0.7500 0.7000 0.7000 295,284 -0.03(-4.11%)
Jan 13, 2021 0.7500 0.7500 0.7200 0.7300 189,931 -0.01(-1.35%)
Jan 12, 2021 0.7300 0.7500 0.7200 0.7400 149,993 +0.02(+2.78%)
Jan 11, 2021 0.7800 0.7900 0.7000 0.7200 418,549 -0.08(-10.00%)
Jan 08, 2021 0.8300 0.8500 0.7700 0.8000 565,531 -0.05(-5.88%)
Jan 07, 2021 0.8700 0.8700 0.8400 0.8500 67,750 +0.01(+1.19%)
Jan 06, 2021 0.8900 0.8900 0.8300 0.8400 184,024 -0.03(-3.45%)
Jan 05, 2021 0.9200 0.9200 0.8700 0.8700 196,379 -0.02(-2.25%)
Jan 04, 2021 0.9500 0.9800 0.8700 0.8900 508,152 -0.03(-3.26%)
Dec 31, 2020 0.9200 0.9200 0.9200 0 +0.02(+2.22%)
Dec 30, 2020 0.9100 0.9100 0.8800 0.9000 201,260 +0.04(+4.65%)
Dec 29, 2020 0.9200 0.9200 0.8600 0.8600 298,691 -0.02(-2.27%)
Dec 24, 2020 0.8800 0.8800 0.8800 0 -0.01(-1.12%)
Dec 23, 2020 0.8800 0.9100 0.8700 0.8900 164,394 +0.04(+4.71%)
Dec 22, 2020 0.9500 0.9500 0.8300 0.8500 340,783 -0.05(-5.56%)
Dec 21, 2020 0.9100 0.9700 0.8900 0.9000 959,880 +0.04(+4.65%)
Dec 18, 2020 0.8400 0.8600 0.8200 0.8600 350,195 +0.03(+3.61%)
Dec 17, 2020 0.8300 0.8500 0.8200 0.8300 316,200 +0.02(+2.47%)
Dec 16, 2020 0.8000 0.8100 0.7500 0.8100 350,768 +0.03(+3.85%)
Dec 15, 2020 0.8200 0.8200 0.7600 0.7800 158,466 +0.00(+0.00%)
Dec 14, 2020 0.7800 0.7900 0.7700 0.7800 92,352 +0.00(+0.00%)
Dec 11, 2020 0.8200 0.8300 0.7700 0.7800 232,590 -0.02(-2.50%)
Dec 10, 2020 0.8500 0.8500 0.7700 0.8000 122,718 -0.02(-2.44%)
Dec 09, 2020 0.8200 0.8500 0.8000 0.8200 179,210 +0.00(+0.00%)
Dec 08, 2020 0.8500 0.8900 0.8100 0.8200 344,357 +0.01(+1.23%)
Dec 07, 2020 0.7700 0.8400 0.7500 0.8100 299,968 +0.06(+8.00%)
Dec 04, 2020 0.7900 0.7900 0.7500 0.7500 142,208 -0.02(-2.60%)
Dec 03, 2020 0.7900 0.8000 0.7600 0.7700 174,318 +0.00(+0.00%)
Dec 02, 2020 0.8200 0.8200 0.7700 0.7700 229,378 -0.02(-2.53%)
Dec 01, 2020 0.7800 0.8000 0.7700 0.7900 234,940 +0.06(+8.22%)
Nov 30, 2020 0.7500 0.7900 0.7300 0.7300 267,267 -0.02(-2.67%)
Nov 27, 2020 0.7400 0.7600 0.7400 0.7500 179,374 +0.00(+0.00%)
Nov 26, 2020 0.7600 0.7600 0.7500 0.7500 61,079 -0.01(-1.32%)
Nov 25, 2020 0.7800 0.8000 0.7600 0.7600 202,269 -0.01(-1.30%)
Nov 24, 2020 0.7200 0.7800 0.7200 0.7700 116,727 +0.04(+5.48%)
Nov 23, 2020 0.7400 0.7600 0.7200 0.7300 161,614 +0.00(+0.00%)
Nov 20, 2020 0.7700 0.7800 0.7200 0.7300 87,735 +0.00(+0.00%)
Nov 19, 2020 0.7500 0.7600 0.7300 0.7300 196,931 -0.04(-5.19%)
Nov 18, 2020 0.8100 0.8100 0.7700 0.7700 242,144 -0.04(-4.94%)
Nov 17, 2020 0.8300 0.8300 0.7900 0.8100 109,482 -0.01(-1.22%)
Nov 16, 2020 0.8600 0.8700 0.8100 0.8200 226,220 -0.01(-1.20%)
Nov 13, 2020 0.8300 0.8700 0.8200 0.8300 134,346 +0.01(+1.22%)
Nov 12, 2020 0.8300 0.8300 0.8000 0.8200 108,882 -0.01(-1.20%)
Nov 11, 2020 0.8100 0.8400 0.8000 0.8300 59,360 +0.00(+0.00%)
Nov 10, 2020 0.9000 0.9000 0.8300 0.8300 74,156 -0.02(-2.35%)
Nov 09, 2020 0.8800 0.8900 0.8300 0.8500 178,700 -0.04(-4.49%)
Nov 06, 2020 0.9100 0.9200 0.8900 0.8900 149,563 +0.01(+1.14%)
Nov 05, 2020 0.8700 0.9300 0.8700 0.8800 381,342 +0.05(+6.02%)
Nov 04, 2020 0.8300 0.8400 0.8100 0.8300 22,708 +0.00(+0.00%)
Nov 03, 2020 0.8400 0.8400 0.8300 0.8300 32,682 +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.