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

Dolly Varden Silver (TSV: DV )

1.040 +0.030 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2022 0.7500 0.7700 0.7300 0.7600 163,511 +0.01(+1.33%)
Nov 29, 2022 0.7100 0.7500 0.7100 0.7500 158,121 +0.04(+5.63%)
Nov 28, 2022 0.7100 0.7100 0.7100 0.7100 30,000 -0.02(-2.74%)
Nov 25, 2022 0.7400 0.7400 0.7200 0.7300 51,770 +0.00(+0.00%)
Nov 24, 2022 0.7200 0.7300 0.7000 0.7300 29,584 +0.04(+5.80%)
Nov 23, 2022 0.7900 0.7900 0.6900 0.6900 130,826 -0.08(-10.39%)
Nov 22, 2022 0.6900 0.7700 0.6600 0.7700 346,581 +0.11(+16.67%)
Nov 21, 2022 0.6000 0.6600 0.6000 0.6600 244,678 +0.08(+13.79%)
Nov 18, 2022 0.5900 0.5900 0.5700 0.5800 41,459 +0.00(+0.00%)
Nov 17, 2022 0.5900 0.6000 0.5800 0.5800 29,010 -0.01(-1.69%)
Nov 16, 2022 0.6100 0.6100 0.5900 0.5900 19,836 -0.01(-1.67%)
Nov 15, 2022 0.5900 0.6100 0.5900 0.6000 11,626 -0.01(-1.64%)
Nov 14, 2022 0.6100 0.6100 0.5800 0.6100 68,290 +0.01(+1.67%)
Nov 11, 2022 0.6100 0.6100 0.5900 0.6000 13,892 +0.00(+0.00%)
Nov 10, 2022 0.5800 0.6100 0.5800 0.6000 69,520 +0.02(+3.45%)
Nov 09, 2022 0.6100 0.6100 0.5800 0.5800 13,556 -0.01(-1.69%)
Nov 08, 2022 0.5600 0.6100 0.5600 0.5900 38,360 +0.02(+3.51%)
Nov 07, 2022 0.6000 0.6000 0.5700 0.5700 139,963 -0.03(-5.00%)
Nov 04, 2022 0.6300 0.6500 0.6000 0.6000 36,100 -0.01(-1.64%)
Nov 03, 2022 0.6300 0.6300 0.6000 0.6100 51,779 -0.02(-3.17%)
Nov 02, 2022 0.6500 0.6900 0.6200 0.6300 146,350 -0.02(-3.08%)
Nov 01, 2022 0.6800 0.6800 0.6500 0.6500 38,072 +0.00(+0.00%)
Oct 31, 2022 0.6500 0.6600 0.6300 0.6500 37,940 +0.01(+1.56%)
Oct 28, 2022 0.6400 0.6400 0.6200 0.6400 37,925 +0.02(+3.23%)
Oct 27, 2022 0.6200 0.6300 0.6200 0.6200 96,246 +0.00(+0.00%)
Oct 26, 2022 0.6300 0.6300 0.6100 0.6200 52,757 +0.00(+0.00%)
Oct 25, 2022 0.6200 0.6300 0.6100 0.6200 73,364 -0.01(-1.59%)
Oct 24, 2022 0.6100 0.6400 0.5900 0.6300 46,375 +0.00(+0.00%)
Oct 21, 2022 0.6200 0.6500 0.6100 0.6300 64,184 -0.03(-4.55%)
Oct 20, 2022 0.5600 0.6600 0.5500 0.6600 311,867 +0.10(+18.92%)
Oct 19, 2022 0.5400 0.5700 0.5200 0.5550 72,850 -0.01(-0.89%)
Oct 18, 2022 0.5700 0.6000 0.5500 0.5600 41,800 -0.01(-1.75%)
Oct 17, 2022 0.5400 0.5900 0.5400 0.5700 77,893 +0.03(+5.56%)
Oct 14, 2022 0.5500 0.5500 0.5400 0.5400 5,260 -0.02(-3.57%)
Oct 13, 2022 0.5600 0.5700 0.5500 0.5600 21,000 -0.01(-1.75%)
Oct 12, 2022 0.5600 0.6200 0.5600 0.5700 39,955 -0.01(-1.72%)
Oct 11, 2022 0.6000 0.6000 0.5800 0.5800 62,830 -0.04(-6.45%)
Oct 07, 2022 0.6200 0 +0.00(+0.00%)
Oct 06, 2022 0.6100 0.6400 0.6000 0.6200 95,361 +0.00(+0.00%)
Oct 05, 2022 0.5300 0.6300 0.5300 0.6200 345,106 +0.04(+6.90%)
Oct 04, 2022 0.5000 0.5950 0.5000 0.5800 277,850 +0.09(+19.59%)
Oct 03, 2022 0.4650 0.5000 0.4500 0.4850 186,473 +0.05(+11.49%)
Sep 30, 2022 0.3800 0.4400 0.3800 0.4350 85,670 +0.03(+8.75%)
Sep 29, 2022 0.3850 0.4100 0.3700 0.4000 103,208 +0.03(+8.11%)
Sep 28, 2022 0.3800 0.4200 0.3700 0.3700 185,830 +0.02(+4.23%)
Sep 27, 2022 0.3850 0.3900 0.3550 0.3550 208,515 -0.01(-2.74%)
Sep 26, 2022 0.4100 0.4100 0.3650 0.3650 160,526 -0.03(-7.59%)
Sep 23, 2022 0.4300 0.4400 0.3950 0.3950 196,069 -0.04(-9.20%)
Sep 22, 2022 0.4500 0.4500 0.4350 0.4350 63,750 +0.00(+0.00%)
Sep 21, 2022 0.4300 0.4450 0.4300 0.4350 146,378 +0.01(+2.35%)
Sep 20, 2022 0.4500 0.4500 0.4250 0.4250 313,235 -0.02(-4.49%)
Sep 19, 2022 0.4450 0.4450 0.4400 0.4450 272,805 +0.01(+1.14%)
Sep 16, 2022 0.5100 0.5300 0.4400 0.4400 1,240,125 -0.05(-11.11%)
Sep 15, 2022 0.5400 0.5400 0.4950 0.4950 128,349 -0.03(-4.81%)
Sep 14, 2022 0.5500 0.5500 0.5100 0.5200 108,881 -0.03(-5.45%)
Sep 13, 2022 0.5300 0.5500 0.5200 0.5500 142,258 +0.03(+5.77%)
Sep 12, 2022 0.5700 0.5900 0.5200 0.5200 178,434 +0.00(+0.00%)
Sep 09, 2022 0.5100 0.5300 0.5100 0.5200 18,037 +0.01(+1.96%)
Sep 08, 2022 0.5200 0.5200 0.4900 0.5100 54,310 -0.01(-1.92%)
Sep 07, 2022 0.5200 0.5300 0.5100 0.5200 207,460 +0.00(+0.00%)
Sep 06, 2022 0.5400 0.5400 0.5100 0.5200 71,142 +0.01(+1.96%)
Sep 02, 2022 0.5100 0 +0.01(+2.00%)
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.