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

Dolly Varden Silver (TSV: DV )

1.010 -0.050 (-4.72%)
Streaming Delayed Price Updated: 4:29 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 (%)
Mar 31, 2021 0.6300 0.6700 0.6300 0.6500 119,380 +0.03(+4.84%)
Mar 30, 2021 0.6300 0.6400 0.6100 0.6200 278,283 -0.05(-7.46%)
Mar 29, 2021 0.6500 0.6700 0.6200 0.6700 108,753 +0.02(+3.08%)
Mar 26, 2021 0.6200 0.6500 0.6200 0.6500 128,584 +0.03(+4.84%)
Mar 25, 2021 0.6300 0.6400 0.6200 0.6200 146,285 -0.01(-1.59%)
Mar 24, 2021 0.6600 0.6600 0.6300 0.6300 83,202 -0.02(-3.08%)
Mar 23, 2021 0.6500 0.6700 0.6400 0.6500 87,517 +0.00(+0.00%)
Mar 22, 2021 0.6600 0.6700 0.6400 0.6500 121,398 -0.02(-2.99%)
Mar 19, 2021 0.6900 0.6900 0.6700 0.6700 129,259 -0.02(-2.90%)
Mar 18, 2021 0.7000 0.7300 0.6900 0.6900 207,811 -0.03(-4.17%)
Mar 17, 2021 0.6800 0.7200 0.6700 0.7200 186,102 +0.05(+7.46%)
Mar 16, 2021 0.7100 0.7100 0.6700 0.6700 130,480 -0.04(-5.63%)
Mar 15, 2021 0.6900 0.7200 0.6700 0.7100 312,466 +0.00(+0.00%)
Mar 12, 2021 0.7100 0.7200 0.7000 0.7100 168,658 +0.00(+0.00%)
Mar 11, 2021 0.7200 0.7300 0.7000 0.7100 113,415 +0.00(+0.00%)
Mar 10, 2021 0.7200 0.7200 0.6900 0.7100 207,394 +0.00(+0.00%)
Mar 09, 2021 0.7000 0.7300 0.6900 0.7100 363,575 +0.04(+5.97%)
Mar 08, 2021 0.6700 0.6800 0.6400 0.6700 264,348 +0.01(+1.52%)
Mar 05, 2021 0.6700 0.6900 0.6200 0.6600 407,514 -0.02(-2.94%)
Mar 04, 2021 0.7000 0.7200 0.6600 0.6800 431,722 -0.04(-5.56%)
Mar 03, 2021 0.7200 0.7400 0.7000 0.7200 267,036 -0.04(-5.26%)
Mar 02, 2021 0.7100 0.7700 0.7000 0.7600 241,677 +0.07(+10.14%)
Mar 01, 2021 0.7600 0.8000 0.6900 0.6900 258,579 -0.04(-5.48%)
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%)
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.