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

Dolly Varden Silver (TSV: DV )

1.030 -0.040 (-3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 28, 2017 0.6300 0.6300 0.5900 0.6100 28,700 -0.02(-3.17%)
Apr 27, 2017 0.6100 0.6300 0.6100 0.6300 35,100 +0.02(+3.28%)
Apr 26, 2017 0.5600 0.6100 0.5500 0.6100 29,500 +0.05(+8.93%)
Apr 25, 2017 0.5900 0.6200 0.5500 0.5600 77,250 -0.04(-6.67%)
Apr 24, 2017 0.6000 0.6000 0.6000 0.6000 2,000 +0.00(+0.00%)
Apr 21, 2017 0.6000 0.6200 0.6000 0.6000 3,000 -0.02(-3.23%)
Apr 20, 2017 0.6000 0.6500 0.5900 0.6200 48,509 +0.03(+5.08%)
Apr 19, 2017 0.6300 0.6300 0.5900 0.5900 58,000 -0.04(-6.35%)
Apr 18, 2017 0.6200 0.6300 0.5900 0.6300 126,961 +0.01(+1.61%)
Apr 17, 2017 0.6300 0.6300 0.6100 0.6200 124,191 -0.04(-6.06%)
Apr 13, 2017 0.6500 0.6600 0.6300 0.6600 30,095 +0.01(+1.54%)
Apr 12, 2017 0.6800 0.6800 0.6400 0.6500 93,250 -0.01(-1.52%)
Apr 11, 2017 0.6600 0.6800 0.6400 0.6600 48,390 +0.03(+4.76%)
Apr 10, 2017 0.7000 0.7000 0.6500 0.6300 47,700 -0.07(-10.00%)
Apr 07, 2017 0.6800 0.7000 0.6800 0.7000 6,801 +0.01(+1.45%)
Apr 06, 2017 0.6500 0.6900 0.6500 0.6900 10,264 +0.00(+0.00%)
Apr 05, 2017 0.6600 0.6900 0.5800 0.6900 28,645 +0.01(+1.47%)
Apr 04, 2017 0.6600 0.6800 0.6500 0.6800 24,274 +0.00(+0.00%)
Apr 03, 2017 0.6800 0.6800 0.6800 0.6800 7,675 -0.01(-1.45%)
Mar 31, 2017 0.6900 0.6900 0.6900 0.6900 2,375 -0.01(-1.43%)
Mar 30, 2017 0.7000 0.7100 0.7000 0.7000 5,500 +0.01(+1.45%)
Mar 29, 2017 0.6700 0.6900 0.6700 0.6900 4,500 +0.01(+1.47%)
Mar 28, 2017 0.7000 0.7100 0.6800 0.6800 42,238 -0.02(-2.86%)
Mar 27, 2017 0.7100 0.7200 0.7000 0.7000 25,000 +0.00(+0.00%)
Mar 24, 2017 0.7200 0.7200 0.7000 0.7000 35,000 +0.00(+0.00%)
Mar 23, 2017 0.7000 0.7000 0.7000 0.7000 2,850 -0.02(-2.78%)
Mar 22, 2017 0.7100 0.7200 0.6900 0.7200 384,377 +0.00(+0.00%)
Mar 21, 2017 0.7300 0.7300 0.7200 0.7200 10,195 -0.02(-2.70%)
Mar 20, 2017 0.7800 0.8000 0.7400 0.7400 21,572 -0.04(-5.13%)
Mar 17, 2017 0.7500 0.7800 0.7200 0.7800 32,810 +0.01(+1.30%)
Mar 16, 2017 0.7600 0.7800 0.7600 0.7700 26,200 +0.02(+2.67%)
Mar 15, 2017 0.7400 0.7500 0.7400 0.7500 30,270 +0.02(+2.74%)
Mar 14, 2017 0.7200 0.7400 0.7200 0.7300 14,300 +0.01(+1.39%)
Mar 13, 2017 0.7000 0.7200 0.7000 0.7200 8,075 +0.00(+0.00%)
Mar 10, 2017 0.7000 0.7200 0.7000 0.7200 13,880 +0.04(+5.88%)
Mar 09, 2017 0.7000 0.7000 0.6800 0.6800 6,600 -0.02(-2.86%)
Mar 08, 2017 0.6800 0.7300 0.6800 0.7000 26,895 +0.00(+0.00%)
Mar 07, 2017 0.6900 0.7000 0.6700 0.7000 32,218 +0.00(+0.00%)
Mar 06, 2017 0.7300 0.7300 0.7000 0.7000 42,580 -0.02(-2.78%)
Mar 03, 2017 0.7000 0.7200 0.7000 0.7200 6,800 +0.02(+2.86%)
Mar 02, 2017 0.7400 0.7400 0.6900 0.7000 118,530 -0.04(-5.41%)
Mar 01, 2017 0.7400 0.7500 0.7000 0.7400 193,337 +0.00(+0.00%)
Feb 28, 2017 0.7500 0.8000 0.7300 0.7400 186,105 +0.01(+1.37%)
Feb 27, 2017 0.7600 0.8000 0.7300 0.7300 89,900 -0.02(-2.67%)
Feb 24, 2017 0.7400 0.7500 0.7300 0.7500 35,170 +0.02(+2.74%)
Feb 23, 2017 0.7500 0.7500 0.7300 0.7300 47,001 -0.01(-1.35%)
Feb 22, 2017 0.7700 0.7700 0.7400 0.7400 21,110 +0.00(+0.00%)
Feb 21, 2017 0.7800 0.7900 0.7400 0.7400 44,906 -0.06(-7.50%)
Feb 17, 2017 0.8000 0.8000 0.8000 0 +0.07(+9.59%)
Feb 16, 2017 0.7700 0.7700 0.7300 0.7300 55,855 -0.07(-8.75%)
Feb 15, 2017 0.7400 0.8000 0.7400 0.8000 26,700 +0.04(+5.26%)
Feb 14, 2017 0.7600 0.7600 0.7200 0.7600 73,760 -0.01(-1.30%)
Feb 13, 2017 0.7700 0.8300 0.7700 0.7700 81,900 +0.01(+1.32%)
Feb 10, 2017 0.7500 0.8000 0.7300 0.7600 107,750 -0.02(-2.56%)
Feb 09, 2017 0.8400 0.8400 0.7700 0.7800 65,850 -0.02(-2.50%)
Feb 08, 2017 0.8200 0.8600 0.7800 0.8000 212,921 +0.00(+0.00%)
Feb 07, 2017 0.7900 0.8300 0.7600 0.8000 57,050 +0.05(+6.67%)
Feb 06, 2017 0.7600 0.8100 0.7400 0.7500 154,067 -0.01(-1.32%)
Feb 03, 2017 0.7500 0.7600 0.7400 0.7600 78,800 +0.01(+1.33%)
Feb 02, 2017 0.7900 0.7900 0.7400 0.7500 174,960 -0.04(-5.06%)
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.