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, 2022 0.7500 0.7800 0.7100 0.7200 118,482 -0.02(-2.70%)
Jan 28, 2022 0.6800 0.7400 0.6800 0.7400 52,856 +0.04(+5.71%)
Jan 27, 2022 0.7400 0.7400 0.6800 0.7000 150,390 -0.05(-6.67%)
Jan 26, 2022 0.7900 0.8000 0.7500 0.7500 66,918 -0.05(-6.25%)
Jan 25, 2022 0.8000 0.8100 0.7400 0.8000 51,607 +0.00(+0.00%)
Jan 24, 2022 0.7600 0.8200 0.6800 0.8000 327,067 +0.05(+6.67%)
Jan 21, 2022 0.8200 0.8200 0.7300 0.7500 148,236 -0.04(-5.06%)
Jan 20, 2022 0.8100 0.8300 0.7900 0.7900 136,908 -0.01(-1.25%)
Jan 19, 2022 0.7500 0.8000 0.7500 0.8000 312,649 +0.05(+6.67%)
Jan 18, 2022 0.7500 0.7500 0.7200 0.7500 65,115 +0.03(+4.17%)
Jan 17, 2022 0.7300 0.7500 0.7150 0.7200 47,128 +0.00(+0.00%)
Jan 14, 2022 0.7400 0.7400 0.7200 0.7200 41,108 +0.00(+0.00%)
Jan 13, 2022 0.7500 0.7500 0.7200 0.7200 114,612 +0.00(+0.00%)
Jan 12, 2022 0.7300 0.7400 0.6900 0.7200 93,034 +0.01(+1.41%)
Jan 11, 2022 0.6400 0.7100 0.6200 0.7100 133,489 +0.07(+10.94%)
Jan 10, 2022 0.6300 0.6400 0.6200 0.6400 97,841 +0.01(+1.59%)
Jan 07, 2022 0.6700 0.6700 0.6300 0.6300 111,108 -0.02(-3.08%)
Jan 06, 2022 0.6300 0.6700 0.6300 0.6500 239,997 -0.02(-2.99%)
Jan 05, 2022 0.7100 0.7300 0.6600 0.6700 146,569 -0.02(-2.90%)
Jan 04, 2022 0.6400 0.7600 0.6400 0.6900 527,995 +0.06(+9.52%)
Dec 31, 2021 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Dec 30, 2021 0.6300 0.6300 0.6200 0.6200 90,183 -0.01(-1.59%)
Dec 29, 2021 0.6200 0.6400 0.6200 0.6300 72,283 +0.01(+1.61%)
Dec 24, 2021 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Dec 23, 2021 0.6400 0.6400 0.6100 0.6300 202,336 -0.02(-3.08%)
Dec 22, 2021 0.6500 0.6600 0.6400 0.6500 40,537 +0.01(+1.56%)
Dec 21, 2021 0.6500 0.6550 0.6400 0.6400 149,716 -0.01(-1.54%)
Dec 20, 2021 0.7000 0.7000 0.6400 0.6500 241,029 -0.10(-13.33%)
Dec 17, 2021 0.7100 0.7500 0.7000 0.7500 330,039 +0.05(+7.14%)
Dec 16, 2021 0.6800 0.7000 0.6700 0.7000 207,091 +0.04(+6.06%)
Dec 15, 2021 0.6600 0.6600 0.6300 0.6600 243,156 -0.02(-2.94%)
Dec 14, 2021 0.6800 0.7000 0.6400 0.6800 314,772 -0.02(-2.86%)
Dec 13, 2021 0.6200 0.7500 0.6200 0.7000 391,921 +0.08(+12.90%)
Dec 10, 2021 0.6000 0.6200 0.6000 0.6200 38,835 +0.01(+1.64%)
Dec 09, 2021 0.6300 0.6300 0.6000 0.6100 69,499 -0.02(-3.17%)
Dec 08, 2021 0.6100 0.6300 0.6100 0.6300 55,930 +0.03(+5.00%)
Dec 07, 2021 0.5900 0.6200 0.5900 0.6000 77,461 +0.02(+3.45%)
Dec 06, 2021 0.5800 0.6100 0.5800 0.5800 238,169 -0.01(-1.69%)
Dec 03, 2021 0.6000 0.6000 0.5400 0.5900 217,972 -0.01(-1.67%)
Dec 02, 2021 0.5800 0.6000 0.5700 0.6000 88,401 +0.02(+3.45%)
Dec 01, 2021 0.6200 0.6200 0.5800 0.5800 91,028 -0.03(-4.92%)
Nov 30, 2021 0.6100 0.6100 0.6000 0.6100 32,473 +0.00(+0.00%)
Nov 29, 2021 0.6300 0.6300 0.6000 0.6100 62,521 -0.02(-3.17%)
Nov 26, 2021 0.6200 0.6300 0.6000 0.6300 110,065 +0.02(+3.28%)
Nov 25, 2021 0.6100 0.6100 0.5900 0.6100 34,267 +0.01(+1.67%)
Nov 24, 2021 0.6200 0.6400 0.6000 0.6000 72,287 -0.02(-3.23%)
Nov 23, 2021 0.6400 0.6400 0.6200 0.6200 32,849 -0.03(-4.62%)
Nov 22, 2021 0.6300 0.6500 0.6200 0.6500 219,955 +0.04(+6.56%)
Nov 19, 2021 0.6500 0.6500 0.6000 0.6100 78,178 -0.02(-3.17%)
Nov 18, 2021 0.6000 0.6400 0.5900 0.6300 109,325 +0.03(+5.00%)
Nov 17, 2021 0.6000 0.6000 0.5900 0.6000 70,954 +0.00(+0.00%)
Nov 16, 2021 0.6100 0.6100 0.5900 0.6000 60,501 -0.01(-1.64%)
Nov 15, 2021 0.5900 0.6100 0.5800 0.6100 58,599 +0.01(+1.67%)
Nov 12, 2021 0.6100 0.6100 0.5900 0.6000 58,324 +0.00(+0.00%)
Nov 11, 2021 0.6100 0.6100 0.5900 0.6000 63,200 +0.01(+1.69%)
Nov 10, 2021 0.5400 0.5900 299,984 +0.06(+11.32%)
Nov 09, 2021 0.5300 0.5300 0.5100 0.5300 168,855 +0.02(+3.92%)
Nov 08, 2021 0.5400 0.5500 0.5100 0.5100 196,795 -0.01(-1.92%)
Nov 05, 2021 0.5000 0.5200 0.4950 0.5200 52,974 +0.03(+5.05%)
Nov 04, 2021 0.5100 0.5100 0.4950 0.4950 21,651 -0.01(-1.00%)
Nov 03, 2021 0.4850 0.5100 0.4800 0.5000 130,194 +0.00(+0.00%)
Nov 02, 2021 0.5000 0.5000 0.4950 0.5000 27,100 +0.01(+2.04%)
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.