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 (%)
Jan 31, 2024 0.6900 0.7100 0.6600 0.6800 397,901 +0.01(+1.49%)
Jan 30, 2024 0.6700 0.6900 0.6500 0.6700 1,687,951 +0.05(+8.06%)
Jan 29, 2024 0.7300 0.7450 0.6200 0.6200 2,327,013 -0.10(-13.89%)
Jan 26, 2024 0.7200 0.7600 0.7100 0.7200 396,143 +0.00(+0.00%)
Jan 25, 2024 0.7500 0.7500 0.7200 0.7200 87,210 -0.02(-2.70%)
Jan 24, 2024 0.7600 0.7700 0.7400 0.7400 281,201 -0.01(-1.33%)
Jan 23, 2024 0.7700 0.7700 0.7500 0.7500 60,871 -0.01(-1.32%)
Jan 22, 2024 0.7600 0.7800 0.7500 0.7600 87,143 +0.00(+0.00%)
Jan 19, 2024 0.7700 0.7700 0.7600 0.7600 90,051 +0.01(+1.33%)
Jan 18, 2024 0.7700 0.7750 0.7500 0.7500 245,138 +0.00(+0.00%)
Jan 17, 2024 0.8200 0.8200 0.7500 0.7500 134,358 -0.04(-5.06%)
Jan 16, 2024 0.8300 0.8300 0.7900 0.7900 203,006 -0.03(-3.66%)
Jan 15, 2024 0.8000 0.8300 0.8000 0.8200 17,458 +0.03(+3.80%)
Jan 12, 2024 0.8200 0.8400 0.7900 0.7900 157,202 -0.03(-3.66%)
Jan 11, 2024 0.7900 0.8550 0.7900 0.8200 157,238 +0.04(+5.13%)
Jan 10, 2024 0.8300 0.8300 0.7800 0.7800 147,367 -0.03(-3.70%)
Jan 09, 2024 0.8100 0.8500 0.8100 0.8100 82,327 +0.01(+1.25%)
Jan 08, 2024 0.8600 0.8600 0.8000 0.8000 292,483 -0.05(-5.88%)
Jan 05, 2024 0.9100 0.9100 0.8400 0.8500 128,831 -0.05(-5.56%)
Jan 04, 2024 0.8600 0.9000 0.8400 0.9000 109,807 +0.05(+5.88%)
Jan 03, 2024 0.8900 0.8900 0.8300 0.8500 297,855 -0.04(-4.49%)
Jan 02, 2024 0.8500 0.9200 0.8500 0.8900 216,338 +0.02(+2.30%)
Dec 29, 2023 0.8700 0 +0.01(+1.16%)
Dec 28, 2023 0.8600 0.8700 0.8500 0.8600 116,002 +0.00(+0.00%)
Dec 27, 2023 0.9200 0.9300 0.8600 0.8600 182,420 -0.06(-6.52%)
Dec 22, 2023 0.9200 0 -0.03(-3.16%)
Dec 21, 2023 0.8100 0.9500 0.8100 0.9500 370,729 +0.16(+20.25%)
Dec 20, 2023 0.8000 0.8100 0.7900 0.7900 166,707 -0.01(-1.25%)
Dec 19, 2023 0.7600 0.8100 0.7600 0.8000 101,259 +0.04(+5.26%)
Dec 18, 2023 0.7900 0.8100 0.7600 0.7600 113,900 -0.03(-3.80%)
Dec 15, 2023 0.7500 0.8000 0.7500 0.7900 331,927 +0.03(+3.95%)
Dec 14, 2023 0.8200 0.8200 0.7600 0.7600 166,219 -0.01(-1.30%)
Dec 13, 2023 0.7300 0.8000 0.7100 0.7700 190,291 +0.04(+5.48%)
Dec 12, 2023 0.7600 0.7600 0.7100 0.7300 125,676 -0.01(-1.35%)
Dec 11, 2023 0.7800 0.7800 0.7300 0.7400 132,641 -0.04(-5.13%)
Dec 08, 2023 0.8500 0.8600 0.7800 0.7800 176,261 -0.08(-9.30%)
Dec 07, 2023 0.8600 0.8700 0.8500 0.8600 28,542 -0.01(-1.15%)
Dec 06, 2023 0.9200 0.9200 0.8600 0.8700 85,266 -0.03(-3.33%)
Dec 05, 2023 0.8500 0.9200 0.8500 0.9000 252,386 +0.03(+3.45%)
Dec 04, 2023 0.9000 0.9000 0.8400 0.8700 162,157 -0.04(-4.40%)
Dec 01, 2023 0.8900 0.9100 0.8800 0.9100 129,847 +0.00(+0.00%)
Nov 30, 2023 0.8800 0.9100 0.8700 0.9100 148,269 +0.01(+1.11%)
Nov 29, 2023 0.8700 0.9200 0.8700 0.9000 194,610 +0.02(+2.27%)
Nov 28, 2023 0.8600 0.8900 0.8500 0.8800 91,957 +0.03(+3.53%)
Nov 27, 2023 0.8400 0.8700 0.8300 0.8500 57,461 +0.01(+1.19%)
Nov 24, 2023 0.8200 0.8800 0.8200 0.8400 88,740 +0.01(+1.20%)
Nov 23, 2023 0.8400 0.8500 0.8300 0.8300 12,162 +0.00(+0.00%)
Nov 22, 2023 0.8300 0.8400 0.8100 0.8300 42,696 -0.02(-2.35%)
Nov 21, 2023 0.8600 0.8800 0.8300 0.8500 271,705 -0.01(-1.16%)
Nov 20, 2023 0.8700 0.8700 0.8300 0.8600 90,071 -0.01(-1.15%)
Nov 17, 2023 0.8300 0.8700 0.8300 0.8700 70,568 +0.02(+2.35%)
Nov 16, 2023 0.8300 0.8600 0.8300 0.8500 69,601 +0.02(+2.41%)
Nov 15, 2023 0.8500 0.8500 0.8100 0.8300 71,868 -0.01(-1.19%)
Nov 14, 2023 0.8100 0.8400 0.8100 0.8400 69,971 +0.04(+5.00%)
Nov 13, 2023 0.8000 0.8200 0.7800 0.8000 56,271 +0.00(+0.00%)
Nov 10, 2023 0.7900 0.8000 0.7900 0.8000 129,500 +0.02(+2.56%)
Nov 09, 2023 0.7800 0.8000 0.7800 0.7800 47,904 +0.01(+1.30%)
Nov 08, 2023 0.7900 0.8000 0.7700 0.7700 104,099 -0.02(-2.53%)
Nov 07, 2023 0.7500 0.8000 0.7500 0.7900 91,929 +0.00(+0.00%)
Nov 06, 2023 0.8000 0.8200 0.7800 0.7900 112,678 +0.00(+0.00%)
Nov 03, 2023 0.7500 0.7900 0.7100 0.7900 237,435 +0.04(+5.33%)
Nov 02, 2023 0.7500 0.7500 0.7300 0.7500 199,419 +0.00(+0.00%)
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.