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

Dolly Varden Silver (TSV: DV )

1.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
Nov 01, 2018 0.4000 0.4150 0.3850 0.3850 150,752 -0.02(-6.10%)
Oct 31, 2018 0.4200 0.4200 0.3850 0.4100 114,500 -0.01(-1.20%)
Oct 30, 2018 0.3500 0.4200 0.3500 0.4150 163,626 +0.06(+16.90%)
Oct 29, 2018 0.3350 0.3550 0.3350 0.3550 72,729 +0.01(+4.41%)
Oct 26, 2018 0.3200 0.3700 0.3200 0.3400 44,299 +0.01(+3.03%)
Oct 25, 2018 0.3300 0.3300 0.3300 0.3300 42,501 +0.02(+6.45%)
Oct 24, 2018 0.3300 0.3400 0.3100 0.3100 20,500 -0.02(-6.06%)
Oct 23, 2018 0.3300 0.3350 0.3300 0.3300 13,600 +0.00(+0.00%)
Oct 22, 2018 0.3400 0.3400 0.3250 0.3300 68,150 -0.03(-8.33%)
Oct 19, 2018 0.3700 0.3700 0.3600 0.3600 33,000 -0.01(-2.70%)
Oct 18, 2018 0.3650 0.3700 0.3650 0.3700 19,125 +0.02(+5.71%)
Oct 17, 2018 0.3650 0.3650 0.3350 0.3500 20,000 +0.01(+1.45%)
Oct 16, 2018 0.3600 0.3700 0.3450 0.3450 38,900 -0.02(-5.48%)
Oct 15, 2018 0.3700 0.3700 0.3650 0.3650 23,750 +0.01(+1.39%)
Oct 12, 2018 0.3750 0.3850 0.3600 0.3600 69,500 -0.02(-4.00%)
Oct 11, 2018 0.3600 0.3850 0.3600 0.3750 73,600 -0.01(-2.60%)
Oct 10, 2018 0.3950 0.3950 0.3850 0.3850 6,000 +0.00(+0.00%)
Oct 09, 2018 0.4000 0.4000 0.3850 0.3850 76,650 -0.01(-1.28%)
Oct 05, 2018 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Oct 04, 2018 0.3900 0.3900 0.3800 0.3800 20,999 -0.02(-5.00%)
Oct 03, 2018 0.4050 0.4100 0.4000 0.4000 7,000 -0.02(-4.76%)
Oct 02, 2018 0.4200 0.4400 0.4050 0.4200 105,000 +0.00(+0.00%)
Oct 01, 2018 0.4150 0.4300 0.4100 0.4200 40,500 +0.01(+1.20%)
Sep 28, 2018 0.3900 0.4150 0.3900 0.4150 56,775 +0.00(+0.00%)
Sep 27, 2018 0.4250 0.4250 0.4100 0.4150 27,000 -0.01(-2.35%)
Sep 25, 2018 0.4250 0.4250 0.4250 0 +0.03(+7.59%)
Sep 24, 2018 0.4100 0.4100 0.3700 0.3950 12,500 +0.02(+3.95%)
Sep 21, 2018 0.3850 0.3950 0.3800 0.3800 32,100 -0.01(-1.30%)
Sep 20, 2018 0.3750 0.3850 0.3750 0.3850 11,500 -0.01(-1.28%)
Sep 19, 2018 0.4000 0.4000 0.3900 0.3900 17,300 -0.01(-2.50%)
Sep 18, 2018 0.4300 0.4300 0.4000 0.4000 16,000 +0.00(+0.00%)
Sep 17, 2018 0.4000 0.4000 0.3900 0.4000 484,600 +0.02(+3.90%)
Sep 14, 2018 0.3700 0.3850 0.3700 0.3850 13,500 +0.01(+1.32%)
Sep 13, 2018 0.3800 0.3900 0.3800 0.3800 25,926 +0.00(+0.00%)
Sep 12, 2018 0.3800 0.3800 0.3750 0.3800 35,730 +0.01(+1.33%)
Sep 11, 2018 0.3850 0.3850 0.3750 0.3750 12,100 -0.02(-3.85%)
Sep 10, 2018 0.4200 0.4200 0.3800 0.3900 61,535 -0.03(-8.24%)
Sep 07, 2018 0.4250 0.4250 0.4250 0.4250 1,000 -0.01(-1.16%)
Sep 06, 2018 0.5000 0.5000 0.4300 0.4300 20,500 -0.02(-4.44%)
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.