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: 9:44 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 (%)
Feb 29, 2016 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Feb 26, 2016 0.1600 0.1600 0.1600 0.1600 17,500 +0.00(+0.00%)
Feb 24, 2016 0.1600 0.1600 0.1600 30 +0.01(+3.23%)
Feb 23, 2016 0.1600 0.1600 0.1550 0.1550 15,000 -0.02(-13.89%)
Feb 22, 2016 0.1800 0.1950 0.1800 0.1800 10,310 +0.00(+0.00%)
Feb 19, 2016 0.1700 0.1800 0.1700 0.1800 15,250 +0.01(+5.88%)
Feb 18, 2016 0.1650 0.1700 0.1650 0.1700 8,000 +0.03(+17.24%)
Feb 17, 2016 0.1750 0.1750 0.1450 0.1450 15,000 -0.01(-3.33%)
Feb 16, 2016 0.1350 0.1500 0.1350 0.1500 10,575 +0.01(+7.14%)
Feb 12, 2016 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Feb 11, 2016 0.1800 0.1800 0.1350 0.1350 14,500 -0.05(-28.95%)
Feb 09, 2016 0.1900 0.1900 0.1900 0 +0.04(+26.67%)
Feb 08, 2016 0.1500 0.1600 0.1400 0.1500 45,500 +0.01(+3.45%)
Feb 05, 2016 0.1400 0.1450 0.1400 0.1450 4,500 +0.00(+3.57%)
Feb 04, 2016 0.1450 0.1450 0.1400 0.1400 19,400 -0.02(-12.50%)
Feb 01, 2016 0.1600 0.1600 0.1600 10 +0.01(+6.67%)
Jan 29, 2016 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Jan 28, 2016 0.1400 0.1500 0.1400 0.1500 67,050 +0.01(+7.14%)
Jan 26, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 25, 2016 0.1400 0.1400 0.1400 0.1400 2,500 +0.00(+0.00%)
Jan 22, 2016 0.1300 0.1400 0.1300 0.1400 8,764 +0.01(+3.70%)
Jan 20, 2016 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Jan 19, 2016 0.1600 0.1600 0.1200 0.1200 13,737 -0.07(-35.14%)
Jan 12, 2016 0.1850 0.1850 0.1850 0 +0.04(+27.59%)
Jan 07, 2016 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Jan 06, 2016 0.1600 0.1600 0.1600 0.1600 500 +0.03(+23.08%)
Jan 05, 2016 0.1300 0.1300 0.1300 0.1300 3,524 +0.01(+8.33%)
Jan 04, 2016 0.1400 0.1500 0.1200 0.1200 8,596 -0.02(-14.29%)
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%)
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.