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, 2020 0.8900 0.8900 0.8900 0 +0.09(+11.25%)
Jul 30, 2020 0.8200 0.8400 0.7900 0.8000 574,893 -0.03(-3.61%)
Jul 29, 2020 0.8800 0.9400 0.8300 0.8300 858,539 +0.01(+1.22%)
Jul 28, 2020 0.9400 0.9400 0.8200 0.8200 1,878,070 -0.14(-14.58%)
Jul 27, 2020 1.000 1.080 0.9300 0.9600 884,829 +0.04(+4.35%)
Jul 24, 2020 0.8900 0.9500 0.8700 0.9200 311,041 +0.06(+6.98%)
Jul 23, 2020 0.9200 0.9200 0.8300 0.8600 344,803 -0.06(-6.52%)
Jul 22, 2020 0.9300 0.9800 0.9100 0.9200 729,091 +0.04(+4.55%)
Jul 21, 2020 0.8000 0.9000 0.7900 0.8800 875,522 +0.13(+17.33%)
Jul 20, 2020 0.7000 0.7700 0.7000 0.7500 775,889 +0.06(+8.70%)
Jul 17, 2020 0.6900 0.7000 0.6600 0.6900 241,601 +0.02(+2.99%)
Jul 16, 2020 0.6500 0.6800 0.6500 0.6700 134,347 +0.01(+1.52%)
Jul 15, 2020 0.6500 0.6800 0.6400 0.6600 249,953 +0.02(+3.13%)
Jul 14, 2020 0.6300 0.6400 0.6000 0.6400 149,922 +0.01(+1.59%)
Jul 13, 2020 0.6500 0.6600 0.6300 0.6300 230,367 +0.00(+0.00%)
Jul 10, 2020 0.6700 0.6700 0.6200 0.6300 238,866 -0.04(-5.97%)
Jul 09, 2020 0.6700 0.6800 0.6400 0.6700 225,214 +0.01(+1.52%)
Jul 08, 2020 0.7000 0.7100 0.6600 0.6600 340,694 -0.01(-1.49%)
Jul 07, 2020 0.6800 0.7000 0.6700 0.6700 395,218 -0.03(-4.29%)
Jul 06, 2020 0.6700 0.7200 0.6700 0.7000 351,362 +0.04(+6.06%)
Jul 03, 2020 0.6800 0.6800 0.6600 0.6600 47,971 -0.01(-1.49%)
Jul 02, 2020 0.6900 0.7000 0.6700 0.6700 361,297 -0.01(-1.47%)
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%)
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.