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

Dolly Varden Silver (TSV: DV )

1.050 -0.010 (-0.94%)
Streaming Delayed Price Updated: 3:03 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, 2019 0.4700 0.4700 0.4450 0.4700 9,500 +0.00(+0.00%)
Feb 27, 2019 0.4650 0.4700 0.4600 0.4700 13,000 +0.00(+0.00%)
Feb 26, 2019 0.4700 0.4750 0.4400 0.4700 25,500 +0.00(+1.08%)
Feb 25, 2019 0.4400 0.4650 0.4400 0.4650 10,960 +0.02(+3.33%)
Feb 22, 2019 0.4500 0.4500 0.4500 0.4500 500 +0.01(+1.12%)
Feb 21, 2019 0.4900 0.4900 0.4450 0.4450 71,500 -0.03(-6.32%)
Feb 20, 2019 0.4900 0.4900 0.4750 0.4750 60,500 +0.01(+1.06%)
Feb 19, 2019 0.5000 0.5000 0.4700 0.4700 98,000 +0.02(+5.62%)
Feb 15, 2019 0.4450 0.4450 0.4450 0 +0.01(+2.30%)
Feb 14, 2019 0.4450 0.4750 0.4150 0.4350 27,450 -0.01(-2.25%)
Feb 13, 2019 0.4600 0.4600 0.4450 0.4450 17,500 -0.03(-6.32%)
Feb 12, 2019 0.4400 0.4750 0.4400 0.4750 23,800 +0.02(+5.56%)
Feb 11, 2019 0.4200 0.4500 0.4200 0.4500 30,650 +0.03(+7.14%)
Feb 08, 2019 0.4150 0.4200 0.4150 0.4200 3,200 +0.02(+5.00%)
Feb 07, 2019 0.3900 0.4000 0.3900 0.4000 3,085 +0.00(+0.00%)
Feb 06, 2019 0.4050 0.4050 0.4000 0.4000 2,000 +0.01(+1.27%)
Feb 05, 2019 0.4000 0.4000 0.3950 0.3950 4,915 -0.01(-2.47%)
Feb 04, 2019 0.4150 0.4150 0.4050 0.4050 12,500 +0.02(+3.85%)
Feb 01, 2019 0.4100 0.4150 0.3900 0.3900 13,250 -0.01(-2.50%)
Jan 31, 2019 0.4200 0.4200 0.3900 0.4000 42,650 -0.02(-4.76%)
Jan 30, 2019 0.4150 0.4200 0.4100 0.4200 74,500 +0.00(+0.00%)
Jan 29, 2019 0.4500 0.4500 0.3800 0.4200 80,650 -0.03(-5.62%)
Jan 28, 2019 0.4150 0.4500 0.4150 0.4450 97,019 +0.02(+4.71%)
Jan 25, 2019 0.4000 0.4400 0.4000 0.4250 38,500 +0.02(+6.25%)
Jan 24, 2019 0.3800 0.4000 0.3800 0.4000 26,500 +0.01(+1.27%)
Jan 23, 2019 0.3700 0.3950 0.3700 0.3950 17,000 +0.03(+6.76%)
Jan 22, 2019 0.3700 0.3700 0.3600 0.3700 48,000 +0.00(+0.00%)
Jan 21, 2019 0.4400 0.4400 0.3400 0.3700 115,500 -0.03(-7.50%)
Jan 18, 2019 0.4000 0.4350 0.4000 0.4000 14,600 -0.04(-9.09%)
Jan 17, 2019 0.4150 0.4400 0.4150 0.4400 4,136 +0.03(+6.02%)
Jan 16, 2019 0.4400 0.4400 0.4150 0.4150 13,000 -0.03(-5.68%)
Jan 15, 2019 0.4400 0.4400 0.4400 0.4400 1,000 +0.02(+4.76%)
Jan 14, 2019 0.4200 0.4300 0.4200 0.4200 58,600 -0.02(-3.45%)
Jan 11, 2019 0.4500 0.4500 0.4200 0.4350 14,275 -0.02(-3.33%)
Jan 10, 2019 0.4400 0.4700 0.4400 0.4500 75,750 -0.01(-2.17%)
Jan 09, 2019 0.4700 0.5000 0.4600 0.4600 16,175 +0.00(+0.00%)
Jan 08, 2019 0.4800 0.4900 0.4600 0.4600 131,030 -0.02(-4.17%)
Jan 07, 2019 0.4500 0.5500 0.4500 0.4800 162,666 +0.07(+15.66%)
Jan 04, 2019 0.4650 0.4700 0.4150 0.4150 67,100 -0.05(-10.75%)
Jan 03, 2019 0.4450 0.4650 0.4450 0.4650 18,000 +0.04(+9.41%)
Jan 02, 2019 0.4550 0.4550 0.4250 0.4250 29,600 -0.07(-13.27%)
Dec 31, 2018 0.4900 0.4900 0.4900 0 +0.01(+1.03%)
Dec 28, 2018 0.4900 0.4900 0.4700 0.4850 47,500 +0.01(+1.04%)
Dec 27, 2018 0.4650 0.4800 0.4350 0.4800 154,439 +0.01(+1.05%)
Dec 24, 2018 0.4750 0.4750 0.4750 0 +0.07(+18.75%)
Dec 21, 2018 0.3600 0.4050 0.3600 0.4000 5,249 -0.01(-2.44%)
Dec 20, 2018 0.3950 0.4100 0.3950 0.4100 59,000 +0.01(+2.50%)
Dec 19, 2018 0.4000 0.4000 0.4000 0.4000 2,500 +0.02(+3.90%)
Dec 17, 2018 0.3850 0.3850 0.3850 0 -0.02(-3.75%)
Dec 14, 2018 0.3950 0.4000 0.3900 0.4000 10,300 +0.01(+1.27%)
Dec 13, 2018 0.4000 0.4000 0.3950 0.3950 6,500 -0.03(-7.06%)
Dec 12, 2018 0.3950 0.4250 0.3950 0.4250 6,500 +0.02(+6.25%)
Dec 11, 2018 0.4000 0.4100 0.4000 0.4000 25,000 -0.01(-2.44%)
Dec 10, 2018 0.4000 0.4100 0.4000 0.4100 2,700 +0.01(+2.50%)
Dec 07, 2018 0.3700 0.4000 0.3700 0.4000 5,700 -0.01(-3.61%)
Dec 06, 2018 0.4150 0.4300 0.4100 0.4150 20,124 +0.02(+5.06%)
Dec 05, 2018 0.3950 0.3950 0.3950 0.3950 2,000 +0.00(+0.00%)
Dec 04, 2018 0.3600 0.3950 0.3600 0.3950 22,320 +0.04(+9.72%)
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.