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: 10:52 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 (%)
Mar 31, 2020 0.2450 0.2450 0.2250 0.2400 217,025 -0.01(-2.04%)
Mar 30, 2020 0.2700 0.2700 0.2400 0.2450 195,870 -0.03(-9.26%)
Mar 27, 2020 0.2800 0.2800 0.2700 0.2700 41,300 -0.02(-6.90%)
Mar 26, 2020 0.3000 0.3100 0.2900 0.2900 131,623 +0.01(+1.75%)
Mar 25, 2020 0.2600 0.3000 0.2600 0.2850 290,387 +0.02(+9.62%)
Mar 24, 2020 0.2400 0.2600 0.2400 0.2600 222,500 +0.04(+18.18%)
Mar 23, 2020 0.2350 0.2400 0.2200 0.2200 264,572 +0.01(+4.76%)
Mar 20, 2020 0.2200 0.2350 0.2050 0.2100 154,900 -0.01(-4.55%)
Mar 19, 2020 0.2100 0.2250 0.1700 0.2200 173,964 +0.01(+4.76%)
Mar 18, 2020 0.1950 0.2150 0.1950 0.2100 68,460 -0.02(-6.67%)
Mar 17, 2020 0.2000 0.2300 0.2000 0.2250 335,500 +0.02(+9.76%)
Mar 16, 2020 0.1750 0.2300 0.1650 0.2050 362,313 +0.02(+10.81%)
Mar 13, 2020 0.2400 0.2450 0.1850 0.1850 253,343 -0.03(-13.95%)
Mar 12, 2020 0.2400 0.2400 0.2050 0.2150 291,387 -0.02(-10.42%)
Mar 11, 2020 0.2450 0.2550 0.2400 0.2400 146,800 -0.01(-2.04%)
Mar 10, 2020 0.2700 0.2700 0.2400 0.2450 222,681 -0.03(-9.26%)
Mar 09, 2020 0.2750 0.2750 0.2600 0.2700 146,497 -0.01(-5.26%)
Mar 06, 2020 0.3150 0.3150 0.2800 0.2850 240,890 -0.03(-8.06%)
Mar 05, 2020 0.3000 0.3150 0.2850 0.3100 363,404 +0.02(+5.08%)
Mar 04, 2020 0.2900 0.3000 0.2800 0.2950 304,706 +0.01(+3.51%)
Mar 03, 2020 0.3100 0.3200 0.2800 0.2850 1,350,073 -0.01(-3.39%)
Mar 02, 2020 0.2700 0.2950 0.2550 0.2950 864,769 +0.05(+22.92%)
Feb 28, 2020 0.2700 0.2700 0.2300 0.2400 981,383 -0.05(-17.24%)
Feb 27, 2020 0.3400 0.3450 0.2850 0.2900 696,646 -0.05(-14.71%)
Feb 26, 2020 0.3350 0.3500 0.3350 0.3400 834,054 +0.02(+4.62%)
Feb 25, 2020 0.3350 0.3450 0.3200 0.3250 1,055,842 +0.00(+0.00%)
Feb 24, 2020 0.2950 0.3500 0.2900 0.3250 2,110,229 +0.04(+12.07%)
Feb 21, 2020 0.2850 0.2950 0.2750 0.2900 254,100 +0.01(+3.57%)
Feb 20, 2020 0.2750 0.2800 0.2650 0.2800 342,600 +0.01(+1.82%)
Feb 19, 2020 0.2700 0.2750 0.2550 0.2750 390,002 +0.01(+1.85%)
Feb 18, 2020 0.2400 0.2700 0.2400 0.2700 568,050 +0.03(+10.20%)
Feb 14, 2020 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Feb 13, 2020 0.2450 0.2450 0.2300 0.2400 43,700 -0.01(-2.04%)
Feb 12, 2020 0.2550 0.2550 0.2450 0.2450 33,501 -0.02(-5.77%)
Feb 11, 2020 0.2500 0.2600 0.2500 0.2600 28,900 +0.00(+0.00%)
Feb 10, 2020 0.2500 0.2600 0.2500 0.2600 27,099 +0.00(+0.00%)
Feb 07, 2020 0.2600 0.2600 0.2600 0.2600 20,999 +0.00(+0.00%)
Feb 06, 2020 0.2500 0.2600 0.2500 0.2600 79,500 +0.01(+4.00%)
Feb 05, 2020 0.2450 0.2550 0.2450 0.2500 66,000 +0.01(+2.04%)
Feb 04, 2020 0.2400 0.2450 0.2350 0.2450 85,256 +0.01(+2.08%)
Feb 03, 2020 0.2300 0.2400 0.2300 0.2400 21,607 -0.01(-2.04%)
Jan 31, 2020 0.2450 0.2450 0.2400 0.2450 72,550 +0.00(+0.00%)
Jan 30, 2020 0.2400 0.2500 0.2350 0.2450 147,083 +0.01(+2.08%)
Jan 29, 2020 0.2400 0.2400 0.2350 0.2400 52,461 +0.01(+2.13%)
Jan 28, 2020 0.2250 0.2350 0.2200 0.2350 145,165 +0.00(+2.17%)
Jan 27, 2020 0.2500 0.2500 0.2250 0.2300 206,548 -0.02(-8.00%)
Jan 24, 2020 0.2400 0.2500 0.2400 0.2500 177,700 +0.01(+4.17%)
Jan 23, 2020 0.2350 0.2500 0.2300 0.2400 127,500 -0.01(-2.04%)
Jan 22, 2020 0.2400 0.2500 0.2400 0.2450 173,000 +0.01(+2.08%)
Jan 21, 2020 0.2500 0.2500 0.2400 0.2400 222,500 -0.02(-5.88%)
Jan 20, 2020 0.2550 0.2550 0.2550 0.2550 39,400 +0.01(+2.00%)
Jan 17, 2020 0.2500 0.2600 0.2450 0.2500 215,335 -0.01(-1.96%)
Jan 16, 2020 0.2550 0.2600 0.2500 0.2550 150,500 -0.01(-1.92%)
Jan 15, 2020 0.2600 0.2600 0.2500 0.2600 156,441 +0.00(+0.00%)
Jan 14, 2020 0.2650 0.2650 0.2500 0.2600 209,500 +0.00(+0.00%)
Jan 13, 2020 0.2750 0.2750 0.2550 0.2600 138,321 -0.02(-5.45%)
Jan 10, 2020 0.2700 0.2750 0.2650 0.2750 198,497 +0.02(+5.77%)
Jan 09, 2020 0.2650 0.2650 0.2550 0.2600 115,578 -0.01(-3.70%)
Jan 08, 2020 0.2850 0.2850 0.2700 0.2700 268,025 -0.01(-5.26%)
Jan 07, 2020 0.3000 0.3000 0.2800 0.2850 218,582 -0.01(-1.72%)
Jan 06, 2020 0.3150 0.3150 0.2900 0.2900 77,661 -0.02(-6.45%)
Jan 03, 2020 0.3200 0.3200 0.3000 0.3100 199,489 -0.01(-1.59%)
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.