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 (%)
Jan 31, 2017 0.7500 0.7800 0.7500 0.7700 78,763 +0.03(+4.05%)
Jan 30, 2017 0.7500 0.7500 0.7000 0.7400 123,950 -0.01(-1.33%)
Jan 27, 2017 0.7100 0.7500 0.7100 0.7500 16,800 +0.03(+4.17%)
Jan 26, 2017 0.7400 0.7500 0.7200 0.7200 34,700 -0.04(-5.26%)
Jan 25, 2017 0.7500 0.7800 0.7200 0.7600 95,533 +0.01(+1.33%)
Jan 24, 2017 0.7700 0.7700 0.7500 0.7500 37,450 -0.03(-3.85%)
Jan 23, 2017 0.7900 0.7900 0.7600 0.7800 102,000 -0.01(-1.27%)
Jan 20, 2017 0.8200 0.8300 0.7900 0.7900 240,391 -0.03(-3.66%)
Jan 19, 2017 0.7100 0.8200 0.7100 0.8200 153,855 +0.09(+12.33%)
Jan 18, 2017 0.7100 0.7300 0.7100 0.7300 63,895 +0.02(+2.82%)
Jan 17, 2017 0.7100 0.7400 0.6800 0.7100 141,130 +0.02(+2.90%)
Jan 13, 2017 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
Jan 12, 2017 0.7000 0.7300 0.6700 0.6700 52,775 +0.01(+1.52%)
Jan 11, 2017 0.7200 0.7200 0.6600 0.6600 40,000 -0.04(-5.71%)
Jan 10, 2017 0.6700 0.7300 0.6700 0.7000 95,560 +0.07(+11.11%)
Jan 09, 2017 0.6300 0.6700 0.6200 0.6300 67,500 +0.00(+0.00%)
Jan 06, 2017 0.6300 0.6300 0.6300 0.6300 13,000 +0.03(+5.00%)
Jan 05, 2017 0.6000 0.6500 0.6000 0.6000 89,500 +0.00(+0.00%)
Jan 04, 2017 0.6000 0.6000 0.6000 0.6000 78,580 +0.00(+0.00%)
Jan 03, 2017 0.6000 0.6000 0.5400 0.6000 155,700 +0.00(+0.00%)
Dec 29, 2016 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 28, 2016 0.5900 0.6000 0.5900 0.6000 48,500 +0.00(+0.00%)
Dec 23, 2016 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 22, 2016 0.5600 0.6000 0.5200 0.6000 123,700 +0.06(+11.11%)
Dec 21, 2016 0.5400 0.5400 0.5400 0.5400 8,750 +0.04(+8.00%)
Dec 20, 2016 0.5600 0.6000 0.5000 0.5000 66,350 -0.06(-10.71%)
Dec 19, 2016 0.6000 0.6000 0.5600 0.5600 28,300 -0.09(-13.85%)
Dec 16, 2016 0.6000 0.6600 0.6000 0.6500 15,325 +0.05(+8.33%)
Dec 15, 2016 0.6700 0.6700 0.5300 0.6000 133,353 -0.09(-13.04%)
Dec 14, 2016 0.6800 0.6900 0.6800 0.6900 24,701 +0.02(+2.99%)
Dec 13, 2016 0.6800 0.6800 0.6700 0.6700 7,500 -0.01(-1.47%)
Dec 12, 2016 0.6800 0.6800 0.6800 0.6800 800 -0.02(-2.86%)
Dec 09, 2016 0.6500 0.7000 0.6500 0.7000 5,045 +0.05(+7.69%)
Dec 08, 2016 0.6600 0.6700 0.6500 0.6500 50,200 -0.02(-2.99%)
Dec 07, 2016 0.6700 0.6700 0.6500 0.6700 73,300 +0.03(+4.69%)
Dec 06, 2016 0.6500 0.6500 0.6400 0.6400 33,000 -0.01(-1.54%)
Dec 05, 2016 0.6400 0.6800 0.6400 0.6500 52,257 +0.00(+0.00%)
Dec 02, 2016 0.6500 0.6500 0.6500 0.6500 27,000 +0.05(+8.33%)
Dec 01, 2016 0.6000 0.6000 0.6000 0.6000 16,500 +0.00(+0.00%)
Nov 30, 2016 0.6700 0.6700 0.6000 0.6000 40,500 -0.07(-10.45%)
Nov 29, 2016 0.6300 0.6700 0.6300 0.6700 16,600 +0.04(+6.35%)
Nov 28, 2016 0.5900 0.6300 0.5900 0.6300 58,510 +0.00(+0.00%)
Nov 24, 2016 0.6300 0.6300 0.6300 0 +0.06(+10.53%)
Nov 23, 2016 0.5700 0.5800 0.5700 0.5700 21,100 -0.03(-5.00%)
Nov 22, 2016 0.6000 0.6000 0.6000 0.6000 5,700 -0.03(-4.76%)
Nov 18, 2016 0.6300 0.6300 0.6300 0 +0.06(+10.53%)
Nov 17, 2016 0.5700 0.5700 0.5700 0.5700 500 +0.02(+3.64%)
Nov 16, 2016 0.5600 0.5600 0.5500 0.5500 6,270 -0.01(-1.79%)
Nov 15, 2016 0.5800 0.5800 0.5500 0.5600 10,800 +0.01(+1.82%)
Nov 14, 2016 0.6700 0.6700 0.5500 0.5500 25,689 -0.05(-8.33%)
Nov 11, 2016 0.6700 0.6700 0.6000 0.6000 18,900 -0.07(-10.45%)
Nov 10, 2016 0.6800 0.7000 0.6700 0.6700 16,968 +0.00(+0.00%)
Nov 09, 2016 0.6900 0.7000 0.6400 0.6700 31,000 -0.03(-4.29%)
Nov 08, 2016 0.7000 0.7000 0.7000 0.7000 630 +0.00(+0.00%)
Nov 07, 2016 0.7200 0.7200 0.7000 0.7000 2,850 -0.02(-2.78%)
Nov 04, 2016 0.7400 0.7400 0.7200 0.7200 11,184 -0.04(-5.26%)
Nov 03, 2016 0.7600 0.7600 0.7600 0.7600 1,000 +0.02(+2.70%)
Nov 02, 2016 0.7100 0.7500 0.7100 0.7400 25,071 -0.01(-1.33%)
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.