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

Dolly Varden Silver (TSV: DV )

1.080 +0.020 (+1.89%)
Streaming Delayed Price Updated: 11:50 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 (%)
Apr 29, 2022 0.7100 0.7100 0.6900 0.7000 47,189 +0.02(+2.94%)
Apr 28, 2022 0.6900 0.6900 0.6800 0.6800 38,239 +0.00(+0.00%)
Apr 27, 2022 0.6900 0.6900 0.6800 0.6800 54,040 +0.00(+0.00%)
Apr 26, 2022 0.7000 0.7000 0.6800 0.6800 74,846 +0.01(+1.49%)
Apr 25, 2022 0.7000 0.7100 0.6400 0.6700 309,203 -0.06(-8.22%)
Apr 22, 2022 0.7500 0.7600 0.7300 0.7300 52,458 -0.03(-3.95%)
Apr 21, 2022 0.7900 0.7900 0.7500 0.7600 117,353 -0.02(-2.56%)
Apr 20, 2022 0.8300 0.8300 0.7800 0.7800 47,562 -0.03(-3.70%)
Apr 19, 2022 0.8400 0.8400 0.7900 0.8100 74,848 -0.02(-2.41%)
Apr 18, 2022 0.8000 0.8500 0.8000 0.8300 127,115 +0.05(+6.41%)
Apr 14, 2022 0.7800 0 -0.01(-1.27%)
Apr 13, 2022 0.7700 0.7900 0.7700 0.7900 94,168 +0.04(+5.33%)
Apr 12, 2022 0.7900 0.8100 0.7500 0.7500 110,450 -0.03(-3.85%)
Apr 11, 2022 0.8300 0.8300 0.7600 0.7800 88,720 -0.01(-1.27%)
Apr 08, 2022 0.8100 0.8100 0.7800 0.7900 224,484 -0.02(-2.47%)
Apr 07, 2022 0.8300 0.8300 0.7800 0.8100 130,038 +0.00(+0.00%)
Apr 06, 2022 0.8400 0.8500 0.8100 0.8100 40,843 -0.04(-4.71%)
Apr 05, 2022 0.8300 0.8800 0.8200 0.8500 168,864 +0.03(+3.66%)
Apr 04, 2022 0.8300 0.8300 0.8200 0.8200 91,390 -0.01(-1.20%)
Apr 01, 2022 0.8300 0.8400 0.7900 0.8300 60,865 +0.01(+1.22%)
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%)
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.