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

Dolly Varden Silver (TSV: DV )

1.060 UNCHANGED
Streaming Delayed Price Updated: 1:01 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 (%)
Feb 28, 2018 0.7700 0.8000 0.7000 0.7900 91,389 +0.03(+3.95%)
Feb 27, 2018 0.7900 0.8100 0.7600 0.7600 35,100 -0.04(-5.00%)
Feb 26, 2018 0.8000 0.8000 0.7900 0.8000 25,350 +0.02(+2.56%)
Feb 23, 2018 0.7700 0.7800 0.7700 0.7800 8,800 +0.02(+2.63%)
Feb 22, 2018 0.8000 0.8000 0.7600 0.7600 7,750 +0.00(+0.00%)
Feb 21, 2018 0.7800 0.7800 0.7600 0.7600 16,105 -0.02(-2.56%)
Feb 20, 2018 0.7500 0.8200 0.7500 0.7800 19,425 +0.02(+2.63%)
Feb 16, 2018 0.7600 0.7600 0.7600 0 -0.03(-3.80%)
Feb 15, 2018 0.8100 0.8200 0.7800 0.7900 48,527 -0.01(-1.25%)
Feb 14, 2018 0.8000 0.8100 0.7500 0.8000 135,992 +0.02(+2.56%)
Feb 13, 2018 0.8000 0.8000 0.7800 0.7800 9,600 -0.01(-1.27%)
Feb 12, 2018 0.7500 0.8000 0.7200 0.7900 52,414 +0.06(+8.22%)
Feb 09, 2018 0.7400 0.7500 0.7300 0.7300 76,350 -0.02(-2.67%)
Feb 08, 2018 0.7500 0.7800 0.7500 0.7500 45,694 -0.02(-2.60%)
Feb 07, 2018 0.8000 0.8000 0.7700 0.7700 68,300 +0.00(+0.00%)
Feb 06, 2018 0.8100 0.8400 0.7400 0.7700 120,105 -0.03(-3.75%)
Feb 05, 2018 0.8200 0.8400 0.8000 0.8000 48,370 -0.06(-6.98%)
Feb 02, 2018 0.8200 0.8600 0.7800 0.8600 96,690 +0.02(+2.38%)
Feb 01, 2018 0.8800 0.8900 0.8200 0.8400 91,000 -0.05(-5.62%)
Jan 31, 2018 0.9000 0.9000 0.8500 0.8900 89,630 +0.00(+0.00%)
Jan 30, 2018 0.8800 0.8900 0.8300 0.8900 109,340 +0.01(+1.14%)
Jan 29, 2018 0.8800 0.9000 0.8700 0.8800 78,454 -0.01(-1.12%)
Jan 26, 2018 0.9100 0.9300 0.8600 0.8900 153,150 +0.00(+0.00%)
Jan 25, 2018 0.9000 0.9200 0.8500 0.8900 272,700 +0.00(+0.00%)
Jan 24, 2018 0.8700 1.040 0.8700 0.8900 754,414 +0.05(+5.95%)
Jan 23, 2018 0.8000 0.8400 0.7800 0.8400 114,832 +0.04(+5.00%)
Jan 22, 2018 0.8100 0.8400 0.7700 0.8000 272,025 +0.04(+5.26%)
Jan 19, 2018 0.7300 0.7800 0.7300 0.7600 134,729 +0.04(+5.56%)
Jan 18, 2018 0.7300 0.6900 0.7200 115,746 +0.03(+4.35%)
Jan 17, 2018 0.7200 0.7200 0.6900 0.6900 93,100 -0.02(-2.82%)
Jan 16, 2018 0.7100 0.7200 0.6800 0.7100 295,113 -0.02(-2.74%)
Jan 15, 2018 0.7500 0.7500 0.7200 0.7300 88,830 -0.02(-2.67%)
Jan 12, 2018 0.7500 0.7500 0.7400 0.7500 69,290 +0.02(+2.74%)
Jan 11, 2018 0.7500 0.7500 0.7300 0.7300 48,500 -0.01(-1.35%)
Jan 10, 2018 0.7700 0.7700 0.7300 0.7400 50,180 -0.03(-3.27%)
Jan 09, 2018 0.7800 0.7800 0.7600 0.7650 81,250 -0.03(-3.16%)
Jan 08, 2018 0.8100 0.8100 0.7400 0.7900 103,508 -0.01(-1.25%)
Jan 05, 2018 0.7700 0.8200 0.7700 0.8000 85,300 +0.04(+5.26%)
Jan 04, 2018 0.7400 0.8200 0.7400 0.7600 161,047 +0.04(+5.56%)
Jan 03, 2018 0.7200 0.7400 0.7200 0.7200 25,030 +0.00(+0.00%)
Jan 02, 2018 0.7200 0.7300 0.6900 0.7200 63,300 +0.01(+1.41%)
Dec 29, 2017 0.7100 0.7100 0.7100 0 -0.02(-2.74%)
Dec 28, 2017 0.7200 0.7300 0.7100 0.7300 40,250 +0.00(+0.00%)
Dec 27, 2017 0.7200 0.7300 0.7000 0.7300 49,720 +0.03(+4.29%)
Dec 22, 2017 0.7400 0.7400 0.6900 0.7000 27,900 -0.03(-4.11%)
Dec 21, 2017 0.7400 0.7500 0.7300 0.7300 7,675 -0.02(-2.67%)
Dec 20, 2017 0.7700 0.7700 0.7400 0.7500 8,250 -0.03(-3.85%)
Dec 19, 2017 0.7800 0.7800 0.7500 0.7800 6,700 -0.01(-1.27%)
Dec 18, 2017 0.6800 0.7900 0.6800 0.7900 140,590 +0.04(+5.33%)
Dec 15, 2017 0.7500 0.7800 0.7500 0.7500 103,100 -0.02(-2.60%)
Dec 14, 2017 0.7500 0.7700 0.7200 0.7700 55,338 +0.07(+10.00%)
Dec 13, 2017 0.7200 0.7500 0.6700 0.7000 395,806 +0.00(+0.00%)
Dec 12, 2017 0.6500 0.7500 0.6500 0.7000 129,479 +0.05(+7.69%)
Dec 11, 2017 0.6400 0.6800 0.6400 0.6500 390,170 +0.04(+6.56%)
Dec 08, 2017 0.6200 0.6300 0.6000 0.6100 23,304 +0.00(+0.00%)
Dec 07, 2017 0.6300 0.6300 0.6000 0.6100 8,500 -0.01(-1.61%)
Dec 06, 2017 0.6400 0.6500 0.6200 0.6200 10,500 +0.01(+1.64%)
Dec 05, 2017 0.6500 0.6600 0.5700 0.6100 442,080 -0.02(-3.17%)
Dec 04, 2017 0.7200 0.7200 0.6300 0.6300 134,000 -0.11(-14.86%)
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.