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 31, 2017 0.5100 0.5100 0.4900 0.4900 35,810 -0.01(-2.00%)
Jul 28, 2017 0.5100 0.5100 0.4800 0.5000 40,000 +0.00(+0.00%)
Jul 27, 2017 0.4950 0.5000 0.4800 0.5000 34,000 +0.01(+1.01%)
Jul 26, 2017 0.4900 0.5000 0.4500 0.4950 45,725 +0.01(+1.02%)
Jul 25, 2017 0.4600 0.4900 0.4600 0.4900 25,030 +0.03(+6.52%)
Jul 24, 2017 0.4700 0.4800 0.4600 0.4600 29,175 -0.01(-2.13%)
Jul 21, 2017 0.4800 0.4800 0.4700 0.4700 23,955 -0.01(-2.08%)
Jul 20, 2017 0.4750 0.4800 0.4750 0.4800 4,600 +0.01(+1.05%)
Jul 19, 2017 0.4800 0.4800 0.4750 0.4750 5,400 -0.01(-2.06%)
Jul 18, 2017 0.4850 0.4850 0.4850 0.4850 6,840 +0.02(+3.19%)
Jul 17, 2017 0.4700 0.4850 0.4700 0.4700 14,476 +0.00(+0.00%)
Jul 14, 2017 0.4700 0.4700 0.4700 0.4700 7,525 -0.02(-4.08%)
Jul 12, 2017 0.4900 0.4900 0.4900 0 +0.02(+3.16%)
Jul 11, 2017 0.5000 0.5000 0.4700 0.4750 9,500 +0.01(+1.06%)
Jul 10, 2017 0.4800 0.4950 0.4700 0.4700 52,600 -0.01(-2.08%)
Jul 07, 2017 0.4900 0.4950 0.4800 0.4800 145,000 -0.02(-3.03%)
Jul 06, 2017 0.5300 0.5400 0.4850 0.4950 124,987 -0.03(-4.81%)
Jul 05, 2017 0.5300 0.5300 0.5200 0.5200 15,737 -0.03(-5.45%)
Jul 04, 2017 0.5500 0.5500 0.5500 0.5500 2,060 +0.03(+5.77%)
Jul 03, 2017 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jun 30, 2017 0.5300 0.5300 0.5200 0.5200 28,227 +0.00(+0.00%)
Jun 29, 2017 0.5400 0.5600 0.5200 0.5200 24,034 -0.05(-8.77%)
Jun 28, 2017 0.5700 0.5700 0.5700 0.5700 2,000 -0.02(-3.39%)
Jun 27, 2017 0.5600 0.5900 0.5600 0.5900 3,000 +0.03(+5.36%)
Jun 26, 2017 0.5600 0.5600 0.5600 0.5600 1,728 +0.00(+0.00%)
Jun 23, 2017 0.5700 0.5700 0.5600 0.5600 31,500 +0.00(+0.00%)
Jun 22, 2017 0.5600 0.6000 0.5600 0.5600 17,000 -0.01(-1.75%)
Jun 21, 2017 0.5600 0.5700 0.5600 0.5700 13,500 +0.02(+3.64%)
Jun 20, 2017 0.5500 0.5500 0.5500 0.5500 36,100 +0.01(+1.85%)
Jun 19, 2017 0.5500 0.5500 0.5400 0.5400 15,750 +0.00(+0.00%)
Jun 16, 2017 0.5600 0.5800 0.5400 0.5400 83,939 -0.02(-3.57%)
Jun 15, 2017 0.5800 0.6000 0.5600 0.5600 74,296 -0.02(-3.45%)
Jun 14, 2017 0.6300 0.6500 0.5800 0.5800 68,300 -0.02(-3.33%)
Jun 13, 2017 0.6200 0.6200 0.5600 0.6000 52,250 -0.03(-4.76%)
Jun 12, 2017 0.6300 0.6300 0.6300 0.6300 2,000 +0.00(+0.00%)
Jun 09, 2017 0.6300 0.6300 0.6300 0.6300 2,300 -0.01(-1.56%)
Jun 08, 2017 0.6000 0.6400 0.5900 0.6400 43,400 +0.03(+4.92%)
Jun 07, 2017 0.6200 0.6600 0.6000 0.6100 142,917 -0.01(-1.61%)
Jun 06, 2017 0.5700 0.6400 0.5700 0.6200 27,369 +0.03(+5.08%)
Jun 05, 2017 0.6000 0.6200 0.5900 0.5900 33,715 +0.00(+0.00%)
Jun 02, 2017 0.6400 0.6400 0.5400 0.5900 160,044 -0.07(-10.61%)
May 31, 2017 0.6600 0.6600 0.6600 275 -0.03(-4.35%)
May 30, 2017 0.6600 0.7300 0.6400 0.6900 56,153 +0.08(+13.11%)
May 29, 2017 0.6500 0.6500 0.6100 0.6100 11,400 -0.04(-6.15%)
May 26, 2017 0.6100 0.6500 0.6100 0.6500 14,770 +0.04(+6.56%)
May 25, 2017 0.6100 0.6100 0.6100 0.6100 12,084 -0.01(-1.61%)
May 24, 2017 0.6300 0.6300 0.6000 0.6200 22,928 -0.02(-3.13%)
May 23, 2017 0.6900 0.6900 0.6400 0.6400 28,500 -0.05(-7.25%)
May 19, 2017 0.5900 0.7200 0.5700 0.6900 76,410 +0.10(+16.95%)
May 18, 2017 0.6100 0.6200 0.5900 0.5900 39,350 -0.06(-9.23%)
May 17, 2017 0.6500 0.7000 0.6200 0.6500 50,785 +0.00(+0.00%)
May 16, 2017 0.6800 0.6800 0.6500 0.6500 8,320 -0.03(-4.41%)
May 15, 2017 0.6100 0.7200 0.6100 0.6800 80,000 +0.07(+11.48%)
May 12, 2017 0.6000 0.6100 0.6000 0.6100 10,490 +0.01(+1.67%)
May 11, 2017 0.6100 0.6100 0.6000 0.6000 12,300 -0.01(-1.64%)
May 10, 2017 0.6100 0.6100 0.6000 0.6100 22,500 +0.01(+1.67%)
May 09, 2017 0.6100 0.6100 0.6000 0.6000 10,000 +0.01(+1.69%)
May 08, 2017 0.5900 0.6100 0.5900 0.5900 19,000 -0.01(-1.67%)
May 05, 2017 0.6000 0.6000 0.6000 0.6000 13,100 +0.02(+3.45%)
May 04, 2017 0.6000 0.6000 0.5800 0.5800 20,700 -0.03(-4.92%)
May 03, 2017 0.6100 0.6300 0.6100 0.6100 15,000 +0.00(+0.00%)
May 02, 2017 0.6100 0.6200 0.6100 0.6100 105,500 +0.01(+1.67%)
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.