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: 1:10 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 26, 2021 0.7500 0.7500 0.6900 0.7300 337,388 -0.03(-3.95%)
Feb 25, 2021 0.8000 0.8300 0.7500 0.7600 296,609 -0.06(-7.32%)
Feb 24, 2021 0.8000 0.8400 0.7800 0.8200 487,432 +0.03(+3.80%)
Feb 23, 2021 0.8100 0.8200 0.7500 0.7900 264,823 -0.02(-2.47%)
Feb 22, 2021 0.7200 0.8100 0.7100 0.8100 1,123,500 +0.12(+17.39%)
Feb 19, 2021 0.6500 0.7000 0.6500 0.6900 474,718 +0.06(+9.52%)
Feb 18, 2021 0.6700 0.6700 0.6200 0.6300 295,381 -0.01(-1.56%)
Feb 17, 2021 0.6900 0.6900 0.6400 0.6400 599,145 -0.06(-8.57%)
Feb 16, 2021 0.7000 0.7500 0.6900 0.7000 645,526 +0.01(+1.45%)
Feb 12, 2021 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Feb 11, 2021 0.7300 0.7400 0.6900 0.7000 289,595 -0.01(-1.41%)
Feb 10, 2021 0.7300 0.7300 0.7000 0.7100 102,816 +0.01(+1.43%)
Feb 09, 2021 0.7300 0.7400 0.7000 0.7000 240,649 -0.02(-2.78%)
Feb 08, 2021 0.7200 0.7700 0.7200 0.7200 506,848 +0.00(+0.00%)
Feb 05, 2021 0.7700 0.7700 0.7100 0.7200 315,581 -0.01(-1.37%)
Feb 04, 2021 0.7000 0.7500 0.6900 0.7300 345,648 +0.01(+1.39%)
Feb 03, 2021 0.7500 0.7700 0.7200 0.7200 216,150 -0.02(-2.70%)
Feb 02, 2021 0.7800 0.7800 0.7200 0.7400 385,169 -0.11(-12.94%)
Feb 01, 2021 0.9300 0.9700 0.7900 0.8500 1,147,415 +0.13(+18.06%)
Jan 29, 2021 0.8000 0.8000 0.6900 0.7200 474,721 +0.01(+1.41%)
Jan 28, 2021 0.7000 0.7600 0.6500 0.7100 756,138 +0.07(+10.94%)
Jan 27, 2021 0.6700 0.6900 0.6200 0.6400 377,941 -0.05(-7.25%)
Jan 26, 2021 0.6800 0.7100 0.6700 0.6900 138,341 +0.01(+1.47%)
Jan 25, 2021 0.7100 0.7300 0.6800 0.6800 141,820 -0.04(-5.56%)
Jan 22, 2021 0.6900 0.7500 0.6900 0.7200 237,296 -0.01(-1.37%)
Jan 21, 2021 0.7500 0.7800 0.7300 0.7300 154,305 -0.02(-2.67%)
Jan 20, 2021 0.7200 0.7500 0.7000 0.7500 256,349 +0.07(+10.29%)
Jan 19, 2021 0.6900 0.7000 0.6500 0.6800 251,839 +0.00(+0.00%)
Jan 18, 2021 0.6600 0.6800 0.6500 0.6800 125,345 +0.02(+3.03%)
Jan 15, 2021 0.7000 0.7000 0.6600 0.6600 317,093 -0.04(-5.71%)
Jan 14, 2021 0.7300 0.7500 0.7000 0.7000 295,284 -0.03(-4.11%)
Jan 13, 2021 0.7500 0.7500 0.7200 0.7300 189,931 -0.01(-1.35%)
Jan 12, 2021 0.7300 0.7500 0.7200 0.7400 149,993 +0.02(+2.78%)
Jan 11, 2021 0.7800 0.7900 0.7000 0.7200 418,549 -0.08(-10.00%)
Jan 08, 2021 0.8300 0.8500 0.7700 0.8000 565,531 -0.05(-5.88%)
Jan 07, 2021 0.8700 0.8700 0.8400 0.8500 67,750 +0.01(+1.19%)
Jan 06, 2021 0.8900 0.8900 0.8300 0.8400 184,024 -0.03(-3.45%)
Jan 05, 2021 0.9200 0.9200 0.8700 0.8700 196,379 -0.02(-2.25%)
Jan 04, 2021 0.9500 0.9800 0.8700 0.8900 508,152 -0.03(-3.26%)
Dec 31, 2020 0.9200 0.9200 0.9200 0 +0.02(+2.22%)
Dec 30, 2020 0.9100 0.9100 0.8800 0.9000 201,260 +0.04(+4.65%)
Dec 29, 2020 0.9200 0.9200 0.8600 0.8600 298,691 -0.02(-2.27%)
Dec 24, 2020 0.8800 0.8800 0.8800 0 -0.01(-1.12%)
Dec 23, 2020 0.8800 0.9100 0.8700 0.8900 164,394 +0.04(+4.71%)
Dec 22, 2020 0.9500 0.9500 0.8300 0.8500 340,783 -0.05(-5.56%)
Dec 21, 2020 0.9100 0.9700 0.8900 0.9000 959,880 +0.04(+4.65%)
Dec 18, 2020 0.8400 0.8600 0.8200 0.8600 350,195 +0.03(+3.61%)
Dec 17, 2020 0.8300 0.8500 0.8200 0.8300 316,200 +0.02(+2.47%)
Dec 16, 2020 0.8000 0.8100 0.7500 0.8100 350,768 +0.03(+3.85%)
Dec 15, 2020 0.8200 0.8200 0.7600 0.7800 158,466 +0.00(+0.00%)
Dec 14, 2020 0.7800 0.7900 0.7700 0.7800 92,352 +0.00(+0.00%)
Dec 11, 2020 0.8200 0.8300 0.7700 0.7800 232,590 -0.02(-2.50%)
Dec 10, 2020 0.8500 0.8500 0.7700 0.8000 122,718 -0.02(-2.44%)
Dec 09, 2020 0.8200 0.8500 0.8000 0.8200 179,210 +0.00(+0.00%)
Dec 08, 2020 0.8500 0.8900 0.8100 0.8200 344,357 +0.01(+1.23%)
Dec 07, 2020 0.7700 0.8400 0.7500 0.8100 299,968 +0.06(+8.00%)
Dec 04, 2020 0.7900 0.7900 0.7500 0.7500 142,208 -0.02(-2.60%)
Dec 03, 2020 0.7900 0.8000 0.7600 0.7700 174,318 +0.00(+0.00%)
Dec 02, 2020 0.8200 0.8200 0.7700 0.7700 229,378 -0.02(-2.53%)
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.