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

Dolly Varden Silver (TSV: DV )

1.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2017 0.7400 0.7700 0.7300 0.7700 119,032 +0.04(+5.48%)
Aug 30, 2017 0.7600 0.7600 0.7300 0.7300 389,150 -0.07(-8.75%)
Aug 29, 2017 0.7400 0.8500 0.7400 0.8000 265,869 +0.10(+14.29%)
Aug 28, 2017 0.7000 0.7300 0.7000 0.7000 84,849 +0.03(+4.48%)
Aug 25, 2017 0.6900 0.6900 0.6700 0.6700 11,500 -0.01(-1.47%)
Aug 24, 2017 0.6600 0.6800 0.6600 0.6800 43,200 +0.00(+0.00%)
Aug 23, 2017 0.6700 0.6800 0.6600 0.6800 12,915 -0.01(-1.45%)
Aug 22, 2017 0.7000 0.7100 0.6900 0.6900 149,305 +0.00(+0.00%)
Aug 21, 2017 0.6800 0.7000 0.6800 0.6900 155,535 +0.08(+13.11%)
Aug 18, 2017 0.6100 0.6300 0.5900 0.6100 47,500 -0.01(-1.61%)
Aug 17, 2017 0.6700 0.6900 0.6200 0.6200 52,900 -0.05(-7.46%)
Aug 16, 2017 0.6900 0.7000 0.6700 0.6700 43,230 -0.03(-4.29%)
Aug 15, 2017 0.6900 0.7600 0.6800 0.7000 96,449 +0.01(+1.45%)
Aug 14, 2017 0.6200 0.6900 0.5900 0.6900 190,000 +0.09(+15.00%)
Aug 11, 2017 0.6000 0.6200 0.5800 0.6000 72,575 +0.02(+3.45%)
Aug 10, 2017 0.5900 0.6000 0.5600 0.5800 63,671 -0.01(-1.69%)
Aug 09, 2017 0.5700 0.5900 0.5600 0.5900 73,550 +0.08(+15.69%)
Aug 08, 2017 0.5100 0.5100 0.5000 0.5100 38,170 +0.00(+0.00%)
Aug 04, 2017 0.5200 0.5300 0.5000 0.5100 33,510 +0.01(+2.00%)
Aug 03, 2017 0.4800 0.5000 0.4800 0.5000 26,000 +0.01(+2.04%)
Aug 02, 2017 0.5200 0.5200 0.4900 0.4900 8,169 -0.04(-7.55%)
Aug 01, 2017 0.4900 0.5300 0.4800 0.5300 51,000 +0.04(+8.16%)
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%)
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.