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: 11:06 AM 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 (%)
Nov 29, 2019 0.2900 0.3150 0.2900 0.3150 126,050 +0.03(+12.50%)
Nov 27, 2019 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Nov 26, 2019 0.2700 0.2700 0.2650 0.2700 51,050 +0.01(+1.89%)
Nov 25, 2019 0.2500 0.2650 0.2500 0.2650 10,500 +0.02(+8.16%)
Nov 22, 2019 0.2400 0.2450 0.2400 0.2450 18,800 +0.01(+2.08%)
Nov 21, 2019 0.2500 0.2500 0.2400 0.2400 42,400 -0.02(-5.88%)
Nov 20, 2019 0.2550 0.2550 0.2550 0.2550 17,000 -0.01(-1.92%)
Nov 19, 2019 0.2550 0.2600 0.2500 0.2600 111,801 +0.00(+0.00%)
Nov 18, 2019 0.2600 0.2600 0.2500 0.2600 67,800 +0.00(+0.00%)
Nov 15, 2019 0.2750 0.2750 0.2600 0.2600 98,999 -0.01(-3.70%)
Nov 14, 2019 0.2900 0.2900 0.2700 0.2700 122,495 -0.02(-8.47%)
Nov 13, 2019 0.2900 0.2950 0.2800 0.2950 76,228 +0.01(+3.51%)
Nov 12, 2019 0.2950 0.2950 0.2800 0.2850 74,950 -0.01(-3.39%)
Nov 11, 2019 0.2950 0.2950 0.2950 0.2950 35,500 +0.01(+1.72%)
Nov 08, 2019 0.2900 0.3050 0.2800 0.2900 310,393 +0.00(+0.00%)
Nov 07, 2019 0.3100 0.3100 0.2900 0.2900 139,932 -0.03(-7.94%)
Nov 06, 2019 0.3200 0.3200 0.3150 0.3150 29,525 -0.01(-1.56%)
Nov 05, 2019 0.3250 0.3250 0.3100 0.3200 61,400 +0.01(+1.59%)
Nov 04, 2019 0.3400 0.3400 0.3150 0.3150 73,060 -0.02(-4.55%)
Nov 01, 2019 0.3400 0.3400 0.3300 0.3300 22,000 -0.01(-2.94%)
Oct 31, 2019 0.3450 0.3450 0.3300 0.3400 56,000 +0.00(+0.00%)
Oct 30, 2019 0.3300 0.3400 0.3200 0.3400 55,447 +0.00(+0.00%)
Oct 29, 2019 0.3400 0.3400 0.3300 0.3400 52,600 +0.00(+0.00%)
Oct 28, 2019 0.3550 0.3550 0.3250 0.3400 178,341 -0.02(-6.85%)
Oct 25, 2019 0.3600 0.3800 0.3500 0.3650 196,748 +0.01(+1.39%)
Oct 24, 2019 0.3600 0.3600 0.3450 0.3600 249,700 +0.00(+0.00%)
Oct 23, 2019 0.3700 0.3750 0.3600 0.3600 79,660 -0.02(-5.26%)
Oct 22, 2019 0.3800 0.3800 0.3700 0.3800 56,350 +0.01(+1.33%)
Oct 21, 2019 0.3900 0.4100 0.3750 0.3750 72,490 +0.01(+1.35%)
Oct 18, 2019 0.3800 0.3900 0.3700 0.3700 55,100 -0.01(-1.33%)
Oct 17, 2019 0.3500 0.3750 0.3500 0.3750 90,969 +0.05(+15.38%)
Oct 15, 2019 0.3250 0.3250 0.3250 0 -0.02(-5.80%)
Oct 11, 2019 0.3450 0.3450 0.3450 0 -0.05(-11.54%)
Oct 10, 2019 0.3900 0.3900 0.3900 0.3900 42,767 +0.00(+0.00%)
Oct 09, 2019 0.3900 0.3900 0.3900 0.3900 5,400 -0.01(-1.27%)
Oct 08, 2019 0.4000 0.4100 0.3950 0.3950 28,100 -0.01(-2.47%)
Oct 07, 2019 0.4050 0.4050 0.4050 30 +0.00(+0.00%)
Oct 04, 2019 0.4000 0.4050 0.4000 0.4050 7,540 -0.00(-1.22%)
Oct 03, 2019 0.4150 0.4200 0.3950 0.4100 24,500 -0.01(-1.20%)
Oct 02, 2019 0.4400 0.4450 0.4150 0.4150 18,700 -0.01(-1.19%)
Oct 01, 2019 0.4500 0.4500 0.4200 0.4200 16,161 -0.05(-10.64%)
Sep 30, 2019 0.4150 0.4700 0.3850 0.4700 186,800 +0.04(+10.59%)
Sep 27, 2019 0.4400 0.4400 0.3950 0.4250 325,210 -0.02(-3.41%)
Sep 26, 2019 0.4200 0.4480 0.4200 0.4400 39,700 +0.01(+2.33%)
Sep 25, 2019 0.4300 0.4400 0.4250 0.4300 29,500 +0.01(+1.18%)
Sep 24, 2019 0.4300 0.4600 0.4250 0.4250 56,461 -0.02(-4.49%)
Sep 23, 2019 0.4200 0.4500 0.4150 0.4450 134,900 +0.03(+5.95%)
Sep 20, 2019 0.4000 0.4200 0.3950 0.4200 65,689 +0.02(+6.33%)
Sep 19, 2019 0.3950 0.3950 0.3900 0.3950 15,000 +0.01(+2.60%)
Sep 18, 2019 0.3850 0.3950 0.3850 0.3850 29,500 -0.01(-1.28%)
Sep 17, 2019 0.4200 0.4200 0.3900 0.3900 39,000 +0.01(+2.63%)
Sep 16, 2019 0.3950 0.3950 0.3700 0.3800 30,500 +0.00(+0.00%)
Sep 13, 2019 0.4050 0.4050 0.3800 0.3800 15,074 -0.03(-6.17%)
Sep 12, 2019 0.3950 0.4100 0.3950 0.4050 35,500 +0.02(+3.85%)
Sep 11, 2019 0.3900 0.3900 0.3800 0.3900 14,700 +0.01(+1.30%)
Sep 10, 2019 0.3950 0.3950 0.3700 0.3850 55,967 +0.02(+4.05%)
Sep 09, 2019 0.3750 0.3750 0.3700 0.3700 15,500 -0.01(-2.63%)
Sep 06, 2019 0.4050 0.4050 0.3800 0.3800 16,855 -0.02(-5.00%)
Sep 05, 2019 0.4000 0.4200 0.3900 0.4000 36,500 +0.01(+1.27%)
Sep 04, 2019 0.4200 0.4200 0.3950 0.3950 47,407 -0.01(-3.66%)
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.