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 30, 2020 0.2950 0.3000 0.2850 0.2950 68,654 -0.01(-1.67%)
Apr 29, 2020 0.3000 0.3200 0.3000 0.3000 94,112 +0.00(+0.00%)
Apr 28, 2020 0.3100 0.3100 0.2900 0.3000 134,800 -0.02(-6.25%)
Apr 27, 2020 0.3100 0.3300 0.3100 0.3200 100,811 +0.01(+3.23%)
Apr 24, 2020 0.3200 0.3200 0.3000 0.3100 136,158 +0.00(+0.00%)
Apr 23, 2020 0.3000 0.3200 0.3000 0.3100 87,600 +0.01(+3.33%)
Apr 22, 2020 0.2900 0.3000 0.2800 0.3000 154,934 +0.02(+7.14%)
Apr 21, 2020 0.2750 0.2850 0.2600 0.2800 127,200 -0.00(-1.75%)
Apr 20, 2020 0.2850 0.2950 0.2800 0.2850 104,200 -0.01(-1.72%)
Apr 17, 2020 0.3000 0.3000 0.2850 0.2900 108,600 -0.02(-4.92%)
Apr 16, 2020 0.3100 0.3150 0.3050 0.3050 30,500 +0.00(+0.00%)
Apr 15, 2020 0.3050 0.3050 0.2950 0.3050 49,650 -0.01(-3.17%)
Apr 14, 2020 0.3000 0.3300 0.2850 0.3150 676,900 +0.03(+8.62%)
Apr 13, 2020 0.2700 0.2900 0.2700 0.2900 105,723 +0.02(+9.43%)
Apr 09, 2020 0.2650 0.2650 0.2650 0 +0.03(+10.42%)
Apr 08, 2020 0.2350 0.2500 0.2350 0.2400 29,500 +0.00(+0.00%)
Apr 07, 2020 0.2500 0.2500 0.2400 0.2400 74,496 -0.01(-2.04%)
Apr 06, 2020 0.2300 0.2450 0.2300 0.2450 243,695 +0.01(+6.52%)
Apr 03, 2020 0.2400 0.2400 0.2100 0.2300 345,032 -0.01(-6.12%)
Apr 02, 2020 0.2500 0.2500 0.2350 0.2450 57,500 +0.02(+8.89%)
Apr 01, 2020 0.2450 0.2450 0.2250 0.2250 74,149 -0.01(-6.25%)
Mar 31, 2020 0.2450 0.2450 0.2250 0.2400 217,025 -0.01(-2.04%)
Mar 30, 2020 0.2700 0.2700 0.2400 0.2450 195,870 -0.03(-9.26%)
Mar 27, 2020 0.2800 0.2800 0.2700 0.2700 41,300 -0.02(-6.90%)
Mar 26, 2020 0.3000 0.3100 0.2900 0.2900 131,623 +0.01(+1.75%)
Mar 25, 2020 0.2600 0.3000 0.2600 0.2850 290,387 +0.02(+9.62%)
Mar 24, 2020 0.2400 0.2600 0.2400 0.2600 222,500 +0.04(+18.18%)
Mar 23, 2020 0.2350 0.2400 0.2200 0.2200 264,572 +0.01(+4.76%)
Mar 20, 2020 0.2200 0.2350 0.2050 0.2100 154,900 -0.01(-4.55%)
Mar 19, 2020 0.2100 0.2250 0.1700 0.2200 173,964 +0.01(+4.76%)
Mar 18, 2020 0.1950 0.2150 0.1950 0.2100 68,460 -0.02(-6.67%)
Mar 17, 2020 0.2000 0.2300 0.2000 0.2250 335,500 +0.02(+9.76%)
Mar 16, 2020 0.1750 0.2300 0.1650 0.2050 362,313 +0.02(+10.81%)
Mar 13, 2020 0.2400 0.2450 0.1850 0.1850 253,343 -0.03(-13.95%)
Mar 12, 2020 0.2400 0.2400 0.2050 0.2150 291,387 -0.02(-10.42%)
Mar 11, 2020 0.2450 0.2550 0.2400 0.2400 146,800 -0.01(-2.04%)
Mar 10, 2020 0.2700 0.2700 0.2400 0.2450 222,681 -0.03(-9.26%)
Mar 09, 2020 0.2750 0.2750 0.2600 0.2700 146,497 -0.01(-5.26%)
Mar 06, 2020 0.3150 0.3150 0.2800 0.2850 240,890 -0.03(-8.06%)
Mar 05, 2020 0.3000 0.3150 0.2850 0.3100 363,404 +0.02(+5.08%)
Mar 04, 2020 0.2900 0.3000 0.2800 0.2950 304,706 +0.01(+3.51%)
Mar 03, 2020 0.3100 0.3200 0.2800 0.2850 1,350,073 -0.01(-3.39%)
Mar 02, 2020 0.2700 0.2950 0.2550 0.2950 864,769 +0.05(+22.92%)
Feb 28, 2020 0.2700 0.2700 0.2300 0.2400 981,383 -0.05(-17.24%)
Feb 27, 2020 0.3400 0.3450 0.2850 0.2900 696,646 -0.05(-14.71%)
Feb 26, 2020 0.3350 0.3500 0.3350 0.3400 834,054 +0.02(+4.62%)
Feb 25, 2020 0.3350 0.3450 0.3200 0.3250 1,055,842 +0.00(+0.00%)
Feb 24, 2020 0.2950 0.3500 0.2900 0.3250 2,110,229 +0.04(+12.07%)
Feb 21, 2020 0.2850 0.2950 0.2750 0.2900 254,100 +0.01(+3.57%)
Feb 20, 2020 0.2750 0.2800 0.2650 0.2800 342,600 +0.01(+1.82%)
Feb 19, 2020 0.2700 0.2750 0.2550 0.2750 390,002 +0.01(+1.85%)
Feb 18, 2020 0.2400 0.2700 0.2400 0.2700 568,050 +0.03(+10.20%)
Feb 14, 2020 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Feb 13, 2020 0.2450 0.2450 0.2300 0.2400 43,700 -0.01(-2.04%)
Feb 12, 2020 0.2550 0.2550 0.2450 0.2450 33,501 -0.02(-5.77%)
Feb 11, 2020 0.2500 0.2600 0.2500 0.2600 28,900 +0.00(+0.00%)
Feb 10, 2020 0.2500 0.2600 0.2500 0.2600 27,099 +0.00(+0.00%)
Feb 07, 2020 0.2600 0.2600 0.2600 0.2600 20,999 +0.00(+0.00%)
Feb 06, 2020 0.2500 0.2600 0.2500 0.2600 79,500 +0.01(+4.00%)
Feb 05, 2020 0.2450 0.2550 0.2450 0.2500 66,000 +0.01(+2.04%)
Feb 04, 2020 0.2400 0.2450 0.2350 0.2450 85,256 +0.01(+2.08%)
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.