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 29, 2023 0.8700 0 +0.01(+1.16%)
Dec 28, 2023 0.8600 0.8700 0.8500 0.8600 116,002 +0.00(+0.00%)
Dec 27, 2023 0.9200 0.9300 0.8600 0.8600 182,420 -0.06(-6.52%)
Dec 22, 2023 0.9200 0 -0.03(-3.16%)
Dec 21, 2023 0.8100 0.9500 0.8100 0.9500 370,729 +0.16(+20.25%)
Dec 20, 2023 0.8000 0.8100 0.7900 0.7900 166,707 -0.01(-1.25%)
Dec 19, 2023 0.7600 0.8100 0.7600 0.8000 101,259 +0.04(+5.26%)
Dec 18, 2023 0.7900 0.8100 0.7600 0.7600 113,900 -0.03(-3.80%)
Dec 15, 2023 0.7500 0.8000 0.7500 0.7900 331,927 +0.03(+3.95%)
Dec 14, 2023 0.8200 0.8200 0.7600 0.7600 166,219 -0.01(-1.30%)
Dec 13, 2023 0.7300 0.8000 0.7100 0.7700 190,291 +0.04(+5.48%)
Dec 12, 2023 0.7600 0.7600 0.7100 0.7300 125,676 -0.01(-1.35%)
Dec 11, 2023 0.7800 0.7800 0.7300 0.7400 132,641 -0.04(-5.13%)
Dec 08, 2023 0.8500 0.8600 0.7800 0.7800 176,261 -0.08(-9.30%)
Dec 07, 2023 0.8600 0.8700 0.8500 0.8600 28,542 -0.01(-1.15%)
Dec 06, 2023 0.9200 0.9200 0.8600 0.8700 85,266 -0.03(-3.33%)
Dec 05, 2023 0.8500 0.9200 0.8500 0.9000 252,386 +0.03(+3.45%)
Dec 04, 2023 0.9000 0.9000 0.8400 0.8700 162,157 -0.04(-4.40%)
Dec 01, 2023 0.8900 0.9100 0.8800 0.9100 129,847 +0.00(+0.00%)
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 47,895 +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%)
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.