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, 2022 0.8100 0.8400 0.8100 0.8200 46,122 +0.02(+2.50%)
Mar 30, 2022 0.8300 0.8400 0.8000 0.8000 101,155 -0.03(-3.61%)
Mar 29, 2022 0.8100 0.8400 0.8100 0.8300 79,766 +0.00(+0.00%)
Mar 28, 2022 0.8400 0.8400 0.8100 0.8300 50,146 -0.01(-1.19%)
Mar 25, 2022 0.8200 0.8500 0.8100 0.8400 127,631 +0.01(+1.20%)
Mar 24, 2022 0.8400 0.8500 0.8100 0.8300 43,643 +0.02(+2.47%)
Mar 23, 2022 0.8500 0.8600 0.7900 0.8100 137,723 -0.04(-4.71%)
Mar 22, 2022 0.7500 0.8600 0.7500 0.8500 478,817 +0.06(+7.59%)
Mar 21, 2022 0.7100 0.7900 0.7100 0.7900 221,326 +0.13(+19.70%)
Mar 18, 2022 0.7200 0.7200 0.6500 0.6600 556,287 -0.04(-5.71%)
Mar 17, 2022 0.7500 0.8200 0.7000 0.7000 317,486 -0.02(-2.78%)
Mar 16, 2022 0.7700 0.7700 0.7200 0.7200 154,136 -0.02(-2.70%)
Mar 15, 2022 0.7600 0.7800 0.7400 0.7400 80,485 -0.03(-3.90%)
Mar 14, 2022 0.8100 0.8200 0.7700 0.7700 164,659 -0.07(-8.33%)
Mar 11, 2022 0.8700 0.8700 0.8400 0.8400 83,705 -0.03(-3.45%)
Mar 10, 2022 0.8800 0.8800 0.8500 0.8700 87,847 +0.01(+1.16%)
Mar 09, 2022 0.8700 0.8700 0.8500 0.8600 101,204 -0.02(-2.27%)
Mar 08, 2022 0.8800 0.8800 0.8400 0.8800 673,793 +0.05(+6.02%)
Mar 07, 2022 0.8500 0.8700 0.8300 0.8300 1,209,351 -0.03(-3.49%)
Mar 04, 2022 0.8200 0.8600 0.8200 0.8600 120,565 +0.04(+4.88%)
Mar 03, 2022 0.7900 0.8200 0.7800 0.8200 31,500 +0.03(+3.80%)
Mar 02, 2022 0.8200 0.8200 0.7700 0.7900 66,208 -0.02(-2.47%)
Mar 01, 2022 0.7900 0.8200 0.7900 0.8100 75,747 +0.04(+5.19%)
Feb 28, 2022 0.8000 0.8000 0.7400 0.7700 81,871 -0.02(-2.53%)
Feb 25, 2022 0.7700 0.8000 0.7800 0.7900 40,247 +0.01(+1.28%)
Feb 24, 2022 0.8300 0.8300 0.7700 0.7800 94,698 -0.01(-1.27%)
Feb 23, 2022 0.7700 0.8100 0.7700 0.7900 23,343 +0.04(+5.33%)
Feb 22, 2022 0.8000 0.8000 0.7500 0.7500 76,074 -0.04(-5.06%)
Feb 18, 2022 0.7900 0 -0.05(-5.95%)
Feb 17, 2022 0.8200 0.8400 0.8000 0.8400 184,711 +0.00(+0.00%)
Feb 16, 2022 0.8200 0.8400 0.8200 0.8400 142,742 +0.02(+2.44%)
Feb 15, 2022 0.7500 0.8200 0.7500 0.8200 160,650 +0.03(+3.80%)
Feb 14, 2022 0.8000 0.8100 0.7800 0.7900 70,953 +0.00(+0.00%)
Feb 11, 2022 0.7700 0.7900 0.7500 0.7900 68,260 +0.01(+1.28%)
Feb 10, 2022 0.7700 0.8100 0.7700 0.7800 52,680 -0.03(-3.70%)
Feb 09, 2022 0.8200 0.8500 0.7900 0.8100 80,733 +0.00(+0.00%)
Feb 08, 2022 0.7800 0.8400 0.7800 0.8100 157,871 +0.04(+5.19%)
Feb 07, 2022 0.6900 0.7800 0.6900 0.7700 104,576 +0.09(+13.24%)
Feb 04, 2022 0.6900 0.7400 0.6600 0.6800 127,394 +0.00(+0.00%)
Feb 03, 2022 0.7300 0.6800 0.6800 138,365 -0.04(-5.56%)
Feb 02, 2022 0.7200 0.7200 0.7000 0.7200 59,254 +0.02(+2.86%)
Feb 01, 2022 0.7300 0.7300 0.6900 0.7000 87,323 -0.02(-2.78%)
Jan 31, 2022 0.7500 0.7800 0.7100 0.7200 118,482 -0.02(-2.70%)
Jan 28, 2022 0.6800 0.7400 0.6800 0.7400 52,856 +0.04(+5.71%)
Jan 27, 2022 0.7400 0.7400 0.6800 0.7000 150,390 -0.05(-6.67%)
Jan 26, 2022 0.7900 0.8000 0.7500 0.7500 66,918 -0.05(-6.25%)
Jan 25, 2022 0.8000 0.8100 0.7400 0.8000 51,607 +0.00(+0.00%)
Jan 24, 2022 0.7600 0.8200 0.6800 0.8000 327,067 +0.05(+6.67%)
Jan 21, 2022 0.8200 0.8200 0.7300 0.7500 148,236 -0.04(-5.06%)
Jan 20, 2022 0.8100 0.8300 0.7900 0.7900 136,908 -0.01(-1.25%)
Jan 19, 2022 0.7500 0.8000 0.7500 0.8000 312,649 +0.05(+6.67%)
Jan 18, 2022 0.7500 0.7500 0.7200 0.7500 65,115 +0.03(+4.17%)
Jan 17, 2022 0.7300 0.7500 0.7150 0.7200 47,128 +0.00(+0.00%)
Jan 14, 2022 0.7400 0.7400 0.7200 0.7200 41,108 +0.00(+0.00%)
Jan 13, 2022 0.7500 0.7500 0.7200 0.7200 114,612 +0.00(+0.00%)
Jan 12, 2022 0.7300 0.7400 0.6900 0.7200 93,034 +0.01(+1.41%)
Jan 11, 2022 0.6400 0.7100 0.6200 0.7100 133,489 +0.07(+10.94%)
Jan 10, 2022 0.6300 0.6400 0.6200 0.6400 97,841 +0.01(+1.59%)
Jan 07, 2022 0.6700 0.6700 0.6300 0.6300 111,108 -0.02(-3.08%)
Jan 06, 2022 0.6300 0.6700 0.6300 0.6500 239,997 -0.02(-2.99%)
Jan 05, 2022 0.7100 0.7300 0.6600 0.6700 146,569 -0.02(-2.90%)
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.