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

Dolly Varden Silver (TSV: DV )

1.050 -0.010 (-0.94%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 23, 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 (%)
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%)
May 01, 2020 0.2900 0.2950 0.2850 0.2850 114,633 -0.01(-3.39%)
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%)
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.