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 (%)
Jun 30, 2020 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jun 29, 2020 0.6600 0.7300 0.6600 0.6800 713,924 +0.00(+0.00%)
Jun 26, 2020 0.7100 0.7100 0.6500 0.6800 427,433 -0.01(-1.45%)
Jun 25, 2020 0.6900 0.7300 0.6800 0.6900 361,521 +0.00(+0.00%)
Jun 24, 2020 0.6800 0.6900 0.6400 0.6900 963,416 +0.03(+4.55%)
Jun 23, 2020 0.5200 0.7200 0.5200 0.6600 872,334 +0.15(+29.41%)
Jun 22, 2020 0.4750 0.5200 0.4750 0.5100 375,390 +0.05(+10.87%)
Jun 19, 2020 0.4700 0.4700 0.4550 0.4600 52,175 +0.00(+0.00%)
Jun 18, 2020 0.4750 0.4750 0.4550 0.4600 47,515 -0.01(-1.08%)
Jun 17, 2020 0.4600 0.4750 0.4600 0.4650 169,789 +0.02(+3.33%)
Jun 16, 2020 0.4550 0.4550 0.4400 0.4500 29,200 +0.00(+0.00%)
Jun 15, 2020 0.4200 0.4500 0.4100 0.4500 81,264 +0.00(+0.00%)
Jun 12, 2020 0.4600 0.4850 0.4350 0.4500 250,500 -0.01(-1.10%)
Jun 11, 2020 0.5100 0.5500 0.4200 0.4550 887,554 -0.07(-12.50%)
Jun 10, 2020 0.5000 0.5200 0.4650 0.5200 231,172 +0.02(+4.00%)
Jun 09, 2020 0.5200 0.5200 0.5000 0.5000 99,682 -0.02(-3.85%)
Jun 08, 2020 0.5100 0.5200 0.4950 0.5200 186,781 +0.02(+4.00%)
Jun 05, 2020 0.4650 0.5100 0.4350 0.5000 255,041 +0.02(+4.17%)
Jun 04, 2020 0.4650 0.4900 0.4650 0.4800 118,065 +0.02(+5.49%)
Jun 03, 2020 0.4800 0.4800 0.4400 0.4550 189,675 -0.03(-7.14%)
Jun 02, 2020 0.5100 0.5100 0.4800 0.4900 263,239 -0.01(-2.00%)
Jun 01, 2020 0.4900 0.5400 0.4650 0.5000 469,383 +0.02(+4.17%)
May 29, 2020 0.4700 0.5000 0.4700 0.4800 308,751 +0.02(+5.49%)
May 28, 2020 0.4400 0.4700 0.4350 0.4550 316,656 +0.02(+4.60%)
May 27, 2020 0.4350 0.4350 0.4250 0.4350 115,094 +0.00(+0.00%)
May 26, 2020 0.4450 0.4700 0.4300 0.4350 468,000 +0.00(+0.00%)
May 25, 2020 0.4350 0.4450 0.4250 0.4350 359,090 +0.02(+3.57%)
May 22, 2020 0.4150 0.4400 0.4150 0.4200 264,115 +0.02(+5.00%)
May 21, 2020 0.4150 0.4150 0.3850 0.4000 578,754 -0.01(-2.44%)
May 20, 2020 0.4300 0.4450 0.4050 0.4100 600,241 +0.01(+2.50%)
May 19, 2020 0.4700 0.4700 0.3800 0.4000 1,092,689 +0.06(+15.94%)
May 15, 2020 0.3450 0.3450 0.3450 0 +0.05(+18.97%)
May 14, 2020 0.2750 0.2900 0.2750 0.2900 113,200 +0.01(+5.45%)
May 13, 2020 0.2850 0.2850 0.2750 0.2750 113,541 -0.01(-3.51%)
May 12, 2020 0.2800 0.2850 0.2800 0.2850 116,100 +0.01(+3.64%)
May 11, 2020 0.2950 0.2950 0.2750 0.2750 114,549 -0.01(-3.51%)
May 08, 2020 0.3000 0.3000 0.2850 0.2850 122,091 -0.01(-1.72%)
May 07, 2020 0.2950 0.3000 0.2900 0.2900 193,300 -0.01(-1.69%)
May 06, 2020 0.2900 0.2950 0.2850 0.2950 41,000 +0.01(+1.72%)
May 05, 2020 0.2900 0.3000 0.2850 0.2900 32,500 +0.01(+1.75%)
May 04, 2020 0.2900 0.3100 0.2850 0.2850 74,542 +0.00(+0.00%)
May 01, 2020 0.2900 0.2950 0.2850 0.2850 114,633 -0.01(-3.39%)
Apr 30, 2020 0.2950 0.3000 0.2850 0.2950 68,654 -0.01(-1.67%)
Apr 29, 2020 0.3000 0.3200 0.3000 0.3000 94,112 +0.00(+0.00%)
Apr 28, 2020 0.3100 0.3100 0.2900 0.3000 134,800 -0.02(-6.25%)
Apr 27, 2020 0.3100 0.3300 0.3100 0.3200 100,811 +0.01(+3.23%)
Apr 24, 2020 0.3200 0.3200 0.3000 0.3100 136,158 +0.00(+0.00%)
Apr 23, 2020 0.3000 0.3200 0.3000 0.3100 87,600 +0.01(+3.33%)
Apr 22, 2020 0.2900 0.3000 0.2800 0.3000 154,934 +0.02(+7.14%)
Apr 21, 2020 0.2750 0.2850 0.2600 0.2800 127,200 -0.00(-1.75%)
Apr 20, 2020 0.2850 0.2950 0.2800 0.2850 104,200 -0.01(-1.72%)
Apr 17, 2020 0.3000 0.3000 0.2850 0.2900 108,600 -0.02(-4.92%)
Apr 16, 2020 0.3100 0.3150 0.3050 0.3050 30,500 +0.00(+0.00%)
Apr 15, 2020 0.3050 0.3050 0.2950 0.3050 49,650 -0.01(-3.17%)
Apr 14, 2020 0.3000 0.3300 0.2850 0.3150 676,900 +0.03(+8.62%)
Apr 13, 2020 0.2700 0.2900 0.2700 0.2900 105,723 +0.02(+9.43%)
Apr 09, 2020 0.2650 0.2650 0.2650 0 +0.03(+10.42%)
Apr 08, 2020 0.2350 0.2500 0.2350 0.2400 29,500 +0.00(+0.00%)
Apr 07, 2020 0.2500 0.2500 0.2400 0.2400 74,496 -0.01(-2.04%)
Apr 06, 2020 0.2300 0.2450 0.2300 0.2450 243,695 +0.01(+6.52%)
Apr 03, 2020 0.2400 0.2400 0.2100 0.2300 345,032 -0.01(-6.12%)
Apr 02, 2020 0.2500 0.2500 0.2350 0.2450 57,500 +0.02(+8.89%)
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.