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

Dolly Varden Silver (TSV: DV )

1.080 +0.020 (+1.89%)
Streaming Delayed Price Updated: 9:47 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 30, 2023 0.8800 0.9100 0.8700 0.9100 148,269 +0.01(+1.11%)
Nov 29, 2023 0.8700 0.9200 0.8700 0.9000 194,610 +0.02(+2.27%)
Nov 28, 2023 0.8600 0.8900 0.8500 0.8800 91,957 +0.03(+3.53%)
Nov 27, 2023 0.8400 0.8700 0.8300 0.8500 57,461 +0.01(+1.19%)
Nov 24, 2023 0.8200 0.8800 0.8200 0.8400 88,740 +0.01(+1.20%)
Nov 23, 2023 0.8400 0.8500 0.8300 0.8300 12,162 +0.00(+0.00%)
Nov 22, 2023 0.8300 0.8400 0.8100 0.8300 42,696 -0.02(-2.35%)
Nov 21, 2023 0.8600 0.8800 0.8300 0.8500 271,705 -0.01(-1.16%)
Nov 20, 2023 0.8700 0.8700 0.8300 0.8600 90,071 -0.01(-1.15%)
Nov 17, 2023 0.8300 0.8700 0.8300 0.8700 70,568 +0.02(+2.35%)
Nov 16, 2023 0.8300 0.8600 0.8300 0.8500 69,601 +0.02(+2.41%)
Nov 15, 2023 0.8500 0.8500 0.8100 0.8300 71,868 -0.01(-1.19%)
Nov 14, 2023 0.8100 0.8400 0.8100 0.8400 69,971 +0.04(+5.00%)
Nov 13, 2023 0.8000 0.8200 0.7800 0.8000 56,271 +0.00(+0.00%)
Nov 10, 2023 0.7900 0.8000 0.7900 0.8000 129,500 +0.02(+2.56%)
Nov 09, 2023 0.7800 0.8000 0.7800 0.7800 47,904 +0.01(+1.30%)
Nov 08, 2023 0.7900 0.8000 0.7700 0.7700 104,099 -0.02(-2.53%)
Nov 07, 2023 0.7500 0.8000 0.7500 0.7900 91,929 +0.00(+0.00%)
Nov 06, 2023 0.8000 0.8200 0.7800 0.7900 112,678 +0.00(+0.00%)
Nov 03, 2023 0.7500 0.7900 0.7100 0.7900 237,435 +0.04(+5.33%)
Nov 02, 2023 0.7500 0.7500 0.7300 0.7500 199,419 +0.00(+0.00%)
Nov 01, 2023 0.7800 0.7900 0.7400 0.7500 73,040 -0.01(-1.32%)
Oct 31, 2023 0.7400 0.7800 0.7300 0.7600 1,136,844 +0.02(+2.70%)
Oct 30, 2023 0.7100 0.7500 0.7000 0.7400 229,108 +0.04(+5.71%)
Oct 27, 2023 0.7000 0.7100 0.6800 0.7000 151,794 +0.00(+0.00%)
Oct 26, 2023 0.6900 0.7000 0.6900 0.7000 157,019 +0.01(+1.45%)
Oct 25, 2023 0.7100 0.7300 0.6900 0.6900 146,554 -0.02(-2.82%)
Oct 24, 2023 0.7000 0.7100 0.6900 0.7100 21,056 +0.03(+4.41%)
Oct 23, 2023 0.7300 0.7300 0.6800 0.6800 79,134 -0.02(-2.86%)
Oct 20, 2023 0.7100 0.7200 0.7000 0.7000 258,500 +0.01(+1.45%)
Oct 19, 2023 0.7200 0.7200 0.6900 0.6900 140,522 -0.02(-2.82%)
Oct 18, 2023 0.7500 0.7500 0.6900 0.7100 248,847 -0.03(-4.05%)
Oct 17, 2023 0.7300 0.7500 0.7300 0.7400 72,911 +0.01(+1.37%)
Oct 16, 2023 0.7400 0.7500 0.7200 0.7300 131,892 +0.01(+1.39%)
Oct 13, 2023 0.7200 0.7300 0.7100 0.7200 247,393 +0.02(+2.86%)
Oct 12, 2023 0.7300 0.7300 0.6700 0.7000 204,350 -0.03(-4.11%)
Oct 11, 2023 0.7600 0.7650 0.7200 0.7300 198,221 -0.02(-2.67%)
Oct 10, 2023 0.7800 0.7900 0.7400 0.7500 122,686 -0.01(-1.32%)
Oct 06, 2023 0.7600 0 +0.04(+5.56%)
Oct 05, 2023 0.7200 0.7200 0.7000 0.7200 59,171 +0.00(+0.00%)
Oct 04, 2023 0.7000 0.7200 0.6700 0.7200 76,021 +0.03(+4.35%)
Oct 03, 2023 0.6600 0.7200 0.6600 0.6900 322,900 +0.04(+6.15%)
Oct 02, 2023 0.6200 0.6600 0.6200 0.6500 119,395 +0.01(+1.56%)
Sep 29, 2023 0.6500 0.6700 0.6400 0.6400 59,285 -0.01(-1.54%)
Sep 28, 2023 0.6500 0.6500 0.6400 0.6500 39,783 +0.00(+0.00%)
Sep 27, 2023 0.6600 0.6600 0.6200 0.6500 162,021 +0.00(+0.00%)
Sep 26, 2023 0.6700 0.6700 0.6500 0.6500 27,442 -0.02(-2.99%)
Sep 25, 2023 0.6600 0.6900 0.6700 0.6700 81,706 +0.00(+0.00%)
Sep 22, 2023 0.7100 0.7100 0.6600 0.6700 83,086 -0.04(-5.63%)
Sep 21, 2023 0.7100 0.7200 0.7000 0.7100 45,775 -0.02(-2.74%)
Sep 20, 2023 0.7100 0.7500 0.7100 0.7300 27,442 +0.01(+1.39%)
Sep 19, 2023 0.7400 0.7400 0.7000 0.7200 53,294 -0.03(-4.00%)
Sep 18, 2023 0.7600 0.7600 0.7100 0.7500 71,219 +0.00(+0.00%)
Sep 15, 2023 0.7400 0.7500 0.7100 0.7500 867,931 +0.02(+2.74%)
Sep 14, 2023 0.6400 0.7300 0.6300 0.7300 618,412 +0.10(+15.87%)
Sep 13, 2023 0.6300 0.6400 0.6100 0.6300 373,571 +0.02(+3.28%)
Sep 12, 2023 0.6100 0.6400 0.5800 0.6100 282,275 -0.01(-1.61%)
Sep 11, 2023 0.6500 0.6700 0.6000 0.6200 255,600 -0.01(-1.59%)
Sep 08, 2023 0.6600 0.6600 0.6200 0.6300 105,040 -0.02(-3.08%)
Sep 07, 2023 0.6400 0.6500 0.6400 0.6500 87,688 +0.01(+1.56%)
Sep 06, 2023 0.6800 0.6800 0.6400 0.6400 197,988 -0.02(-3.03%)
Sep 05, 2023 0.7200 0.7200 0.6600 0.6600 218,956 -0.08(-10.81%)
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.