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

Dolly Varden Silver (TSV: DV )

1.010 -0.050 (-4.72%)
Streaming Delayed Price Updated: 4:29 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 (%)
Dec 31, 2015 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Dec 30, 2015 0.1300 0.1300 0.1300 0.1300 3,100 +0.01(+8.33%)
Dec 24, 2015 0.1200 0.1200 0.1200 6 +0.00(+0.00%)
Dec 23, 2015 0.1200 0.1200 0.1200 0.1200 2,516 -0.01(-7.69%)
Dec 22, 2015 0.1250 0.1300 0.1250 0.1300 24,000 +0.00(+0.00%)
Dec 18, 2015 0.1300 0.1300 0.1300 104 +0.01(+4.00%)
Dec 17, 2015 0.1300 0.1300 0.1250 0.1250 10,000 -0.01(-3.85%)
Dec 16, 2015 0.1200 0.1300 0.1200 0.1300 36,042 -0.01(-3.70%)
Dec 15, 2015 0.1200 0.1350 0.1200 0.1350 47,000 -0.01(-3.57%)
Dec 11, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Dec 09, 2015 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Dec 08, 2015 0.1600 0.1600 0.1600 0.1600 5,500 +0.01(+6.67%)
Dec 07, 2015 0.1900 0.1900 0.1500 0.1500 39,000 -0.04(-21.05%)
Dec 04, 2015 0.2000 0.2100 0.1850 0.1900 45,500 +0.00(+0.00%)
Dec 03, 2015 0.2100 0.2100 0.1900 0.1900 16,500 +0.00(+0.00%)
Dec 02, 2015 0.1900 0.2000 0.1850 0.1900 55,810 -0.01(-5.00%)
Nov 30, 2015 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Nov 27, 2015 0.1950 0.1950 0.1950 0.1950 2,500 -0.01(-2.50%)
Nov 24, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 23, 2015 0.2000 12,900 +0.02(+8.11%)
Nov 18, 2015 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Nov 17, 2015 0.1900 0.1900 0.1900 0.1900 12,000 -0.02(-9.52%)
Nov 16, 2015 0.2050 0.2100 0.1900 0.2100 14,800 +0.00(+0.00%)
Nov 13, 2015 0.1900 0.2100 0.1900 0.2100 6,500 +0.02(+10.53%)
Nov 12, 2015 0.2050 0.2050 0.1900 0.1900 0 -0.02(-9.52%)
Nov 11, 2015 0.2000 0.2100 0.2000 0.2100 6,510 +0.01(+5.00%)
Nov 06, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 05, 2015 0.2000 0.2000 0.2000 0.2000 1,000 -0.01(-4.76%)
Nov 04, 2015 0.2000 0.2100 0.2000 0.2100 7,206 +0.00(+0.00%)
Nov 03, 2015 0.2100 0.2100 0.2100 0.2100 6,000 -0.02(-8.70%)
Nov 02, 2015 0.2300 0.2300 0.2300 0.2300 2,840 +0.00(+0.00%)
Oct 30, 2015 0.2300 0.2300 0.2300 0.2300 1,000 -0.02(-9.80%)
Oct 28, 2015 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Oct 27, 2015 0.2150 0.2600 0.2150 0.2500 63,300 -0.01(-3.85%)
Oct 26, 2015 0.2450 0.2600 0.2450 0.2600 5,280 +0.01(+1.96%)
Oct 23, 2015 0.2300 0.2550 0.2100 0.2550 11,500 +0.05(+27.50%)
Oct 22, 2015 0.2050 0.2050 0.2000 0.2000 45,500 +0.01(+2.56%)
Oct 21, 2015 0.2300 0.2300 0.1950 0.1950 4,712 +0.00(+0.00%)
Oct 20, 2015 0.2500 0.2500 0.1950 0.1950 27,420 -0.01(-2.50%)
Oct 19, 2015 0.2500 0.2500 0.2000 0.2000 49,800 -0.01(-6.98%)
Oct 16, 2015 0.2150 0.2150 0.2150 0.2150 1,770 -0.04(-15.69%)
Oct 15, 2015 0.2500 0.2800 0.2500 0.2550 68,660 +0.02(+6.25%)
Oct 14, 2015 0.2500 0.2500 0.2150 0.2400 11,500 +0.04(+17.07%)
Oct 13, 2015 0.3000 0.3000 0.2050 0.2050 18,500 +0.01(+7.89%)
Oct 09, 2015 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Oct 08, 2015 0.1900 0.1900 0.1800 0.1800 53,173 -0.01(-2.70%)
Oct 07, 2015 0.1800 0.1850 0.1800 0.1850 25,500 -0.01(-2.63%)
Oct 06, 2015 0.1900 0.1900 0.1900 0.1900 76,488 +0.00(+0.00%)
Oct 05, 2015 0.1800 0.1900 0.1800 0.1900 79,620 +0.01(+5.56%)
Oct 02, 2015 0.1850 0.1900 0.1800 0.1800 14,100 -0.01(-2.70%)
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.