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

Dolly Varden Silver (TSV: DV )

1.040 +0.030 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 29, 2016 0.9100 0.9100 0.9100 0 +0.03(+3.41%)
Jul 28, 2016 1.000 1.000 0.8000 0.8800 78,465 +0.08(+10.00%)
Jul 27, 2016 0.6600 0.8000 0.6600 0.8000 351,157 +0.17(+26.98%)
Jul 26, 2016 0.5500 0.6400 0.5400 0.6300 136,255 +0.10(+18.87%)
Jul 25, 2016 0.6800 0.6800 0.4800 0.5300 190,080 -0.08(-13.11%)
Jul 22, 2016 0.6000 0.6100 0.5900 0.6100 35,530 +0.01(+1.67%)
Jul 21, 2016 0.6100 0.6300 0.6000 0.6000 13,567 -0.01(-1.64%)
Jul 20, 2016 0.6100 0.6100 0.6100 0.6100 40,744 -0.02(-3.17%)
Jul 19, 2016 0.6400 0.6400 0.6100 0.6300 43,680 +0.01(+1.61%)
Jul 18, 2016 0.6000 0.6200 0.6000 0.6200 60,000 +0.02(+3.33%)
Jul 15, 2016 0.6100 0.6100 0.6000 0.6000 32,803 -0.01(-1.64%)
Jul 14, 2016 0.6300 0.6300 0.6100 0.6100 20,730 +0.00(+0.00%)
Jul 13, 2016 0.6200 0.6200 0.6100 0.6100 48,017 -0.01(-1.61%)
Jul 12, 2016 0.6400 0.6400 0.6200 0.6200 8,000 +0.00(+0.00%)
Jul 11, 2016 0.6400 0.6600 0.6100 0.6200 59,495 -0.04(-6.06%)
Jul 08, 2016 0.6100 0.6600 0.6000 0.6600 148,450 +0.02(+3.13%)
Jul 07, 2016 0.6300 0.6400 0.6200 0.6400 10,500 +0.02(+3.23%)
Jul 05, 2016 0.6500 0.6500 0.6100 0.6200 88,710 -0.02(-3.13%)
Jul 04, 2016 0.6500 0.6600 0.6300 0.6400 114,258 +0.01(+1.59%)
Jun 30, 2016 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
Jun 29, 2016 0.6400 0.6500 0.6100 0.6500 171,387 +0.01(+1.56%)
Jun 28, 2016 0.7400 0.7400 0.6200 0.6400 556,813 +0.18(+40.66%)
Jun 27, 2016 0.4600 0.4800 0.4500 0.4550 7,357 +0.01(+2.25%)
Jun 24, 2016 0.4400 0.4600 0.4100 0.4450 48,220 +0.04(+11.25%)
Jun 23, 2016 0.3800 0.4100 0.3800 0.4000 72,495 +0.02(+5.26%)
Jun 22, 2016 0.3900 0.3950 0.3800 0.3800 25,548 -0.01(-1.30%)
Jun 21, 2016 0.3900 0.4050 0.3850 0.3850 11,811 -0.02(-6.10%)
Jun 20, 2016 0.4350 0.4400 0.4000 0.4100 19,000 +0.00(+0.00%)
Jun 17, 2016 0.4200 0.4200 0.3800 0.4100 41,823 +0.00(+0.00%)
Jun 16, 2016 0.4450 0.4450 0.4100 0.4100 26,032 -0.02(-4.65%)
Jun 15, 2016 0.4400 0.4500 0.3900 0.4300 22,829 -0.02(-3.37%)
Jun 14, 2016 0.4350 0.4800 0.3850 0.4450 97,100 +0.06(+15.58%)
Jun 13, 2016 0.3800 0.3950 0.3700 0.3850 63,215 +0.07(+20.31%)
Jun 10, 2016 0.3500 0.3600 0.3200 0.3200 47,585 -0.02(-4.48%)
Jun 09, 2016 0.2800 0.3400 0.2800 0.3350 47,497 +0.05(+15.52%)
Jun 08, 2016 0.2500 0.2900 0.2500 0.2900 53,400 +0.05(+20.83%)
Jun 07, 2016 0.2500 0.2500 0.2400 0.2400 39,500 -0.01(-4.00%)
Jun 06, 2016 0.2500 0.2800 0.2500 0.2500 39,100 -0.02(-5.66%)
Jun 03, 2016 0.2600 0.2650 0.2500 0.2650 48,100 +0.01(+1.92%)
Jun 02, 2016 0.2600 0.2600 0.2600 0.2600 1,000 +0.02(+8.33%)
Jun 01, 2016 0.2500 0.2500 0.2400 0.2400 9,500 -0.01(-4.00%)
May 31, 2016 0.2400 0.2600 0.2400 0.2500 6,000 +0.01(+4.17%)
May 30, 2016 0.2600 0.2600 0.2300 0.2400 92,700 -0.05(-18.64%)
May 27, 2016 0.2750 0.2950 0.2250 0.2950 20,500 +0.03(+13.46%)
May 26, 2016 0.2500 0.2600 0.2500 0.2600 3,900 +0.01(+1.96%)
May 25, 2016 0.2700 0.2700 0.2550 0.2550 3,500 +0.01(+2.00%)
May 24, 2016 0.2500 0.2500 0.2250 0.2500 13,540 -0.02(-5.66%)
May 20, 2016 0.2650 0.2650 0.2650 0 +0.01(+3.92%)
May 19, 2016 0.2600 0.2600 0.2500 0.2550 23,399 -0.03(-8.93%)
May 18, 2016 0.2800 0.3000 0.2700 0.2800 59,000 +0.01(+1.82%)
May 17, 2016 0.2750 0.2800 0.2700 0.2750 27,000 +0.01(+3.77%)
May 16, 2016 0.2700 0.2700 0.2600 0.2650 12,522 -0.01(-1.85%)
May 13, 2016 0.2450 0.2900 0.2450 0.2700 32,200 -0.03(-10.00%)
May 12, 2016 0.2900 0.3000 0.2900 0.3000 5,800 +0.01(+3.45%)
May 11, 2016 0.2900 0.2900 0.2900 0.2900 9,700 +0.02(+7.41%)
May 10, 2016 0.2400 0.2700 0.2300 0.2700 44,617 +0.03(+12.50%)
May 09, 2016 0.2750 0.2750 0.2400 0.2400 14,300 -0.03(-11.11%)
May 06, 2016 0.2950 0.2950 0.2700 0.2700 18,700 -0.01(-3.57%)
May 05, 2016 0.3100 0.3100 0.2800 0.2800 37,500 -0.03(-9.68%)
May 04, 2016 0.3450 0.3450 0.3100 0.3100 36,500 -0.03(-8.82%)
May 03, 2016 0.4500 0.4500 0.3200 0.3400 32,900 -0.04(-10.53%)
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.