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

Dolly Varden Silver (TSV: DV )

1.060 UNCHANGED
Streaming Delayed Price Updated: 12:17 PM 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 (%)
Oct 31, 2018 0.4200 0.4200 0.3850 0.4100 114,500 -0.01(-1.20%)
Oct 30, 2018 0.3500 0.4200 0.3500 0.4150 163,626 +0.06(+16.90%)
Oct 29, 2018 0.3350 0.3550 0.3350 0.3550 72,729 +0.01(+4.41%)
Oct 26, 2018 0.3200 0.3700 0.3200 0.3400 44,299 +0.01(+3.03%)
Oct 25, 2018 0.3300 0.3300 0.3300 0.3300 42,501 +0.02(+6.45%)
Oct 24, 2018 0.3300 0.3400 0.3100 0.3100 20,500 -0.02(-6.06%)
Oct 23, 2018 0.3300 0.3350 0.3300 0.3300 13,600 +0.00(+0.00%)
Oct 22, 2018 0.3400 0.3400 0.3250 0.3300 68,150 -0.03(-8.33%)
Oct 19, 2018 0.3700 0.3700 0.3600 0.3600 33,000 -0.01(-2.70%)
Oct 18, 2018 0.3650 0.3700 0.3650 0.3700 19,125 +0.02(+5.71%)
Oct 17, 2018 0.3650 0.3650 0.3350 0.3500 20,000 +0.01(+1.45%)
Oct 16, 2018 0.3600 0.3700 0.3450 0.3450 38,900 -0.02(-5.48%)
Oct 15, 2018 0.3700 0.3700 0.3650 0.3650 23,750 +0.01(+1.39%)
Oct 12, 2018 0.3750 0.3850 0.3600 0.3600 69,500 -0.02(-4.00%)
Oct 11, 2018 0.3600 0.3850 0.3600 0.3750 73,600 -0.01(-2.60%)
Oct 10, 2018 0.3950 0.3950 0.3850 0.3850 6,000 +0.00(+0.00%)
Oct 09, 2018 0.4000 0.4000 0.3850 0.3850 76,650 -0.01(-1.28%)
Oct 05, 2018 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Oct 04, 2018 0.3900 0.3900 0.3800 0.3800 20,999 -0.02(-5.00%)
Oct 03, 2018 0.4050 0.4100 0.4000 0.4000 7,000 -0.02(-4.76%)
Oct 02, 2018 0.4200 0.4400 0.4050 0.4200 105,000 +0.00(+0.00%)
Oct 01, 2018 0.4150 0.4300 0.4100 0.4200 40,500 +0.01(+1.20%)
Sep 28, 2018 0.3900 0.4150 0.3900 0.4150 56,775 +0.00(+0.00%)
Sep 27, 2018 0.4250 0.4250 0.4100 0.4150 27,000 -0.01(-2.35%)
Sep 25, 2018 0.4250 0.4250 0.4250 0 +0.03(+7.59%)
Sep 24, 2018 0.4100 0.4100 0.3700 0.3950 12,500 +0.02(+3.95%)
Sep 21, 2018 0.3850 0.3950 0.3800 0.3800 32,100 -0.01(-1.30%)
Sep 20, 2018 0.3750 0.3850 0.3750 0.3850 11,500 -0.01(-1.28%)
Sep 19, 2018 0.4000 0.4000 0.3900 0.3900 17,300 -0.01(-2.50%)
Sep 18, 2018 0.4300 0.4300 0.4000 0.4000 16,000 +0.00(+0.00%)
Sep 17, 2018 0.4000 0.4000 0.3900 0.4000 484,600 +0.02(+3.90%)
Sep 14, 2018 0.3700 0.3850 0.3700 0.3850 13,500 +0.01(+1.32%)
Sep 13, 2018 0.3800 0.3900 0.3800 0.3800 25,926 +0.00(+0.00%)
Sep 12, 2018 0.3800 0.3800 0.3750 0.3800 35,730 +0.01(+1.33%)
Sep 11, 2018 0.3850 0.3850 0.3750 0.3750 12,100 -0.02(-3.85%)
Sep 10, 2018 0.4200 0.4200 0.3800 0.3900 61,535 -0.03(-8.24%)
Sep 07, 2018 0.4250 0.4250 0.4250 0.4250 1,000 -0.01(-1.16%)
Sep 06, 2018 0.5000 0.5000 0.4300 0.4300 20,500 -0.02(-4.44%)
Sep 05, 2018 0.4500 0.4500 0.4500 0.4500 5,500 -0.03(-7.22%)
Aug 31, 2018 0.4850 0.4850 0.4850 0 +0.03(+7.78%)
Aug 30, 2018 0.4300 0.4500 0.4300 0.4500 38,000 +0.01(+2.27%)
Aug 29, 2018 0.4200 0.4400 0.4200 0.4400 199,800 -0.04(-8.33%)
Aug 28, 2018 0.4650 0.4800 0.4650 0.4800 35,500 +0.01(+1.05%)
Aug 27, 2018 0.4700 0.4800 0.4500 0.4750 41,999 +0.01(+1.06%)
Aug 24, 2018 0.4200 0.4700 0.4100 0.4700 31,519 +0.04(+9.30%)
Aug 23, 2018 0.4200 0.4300 0.4200 0.4300 5,200 +0.02(+3.61%)
Aug 22, 2018 0.4150 0.4150 0.4100 0.4150 18,500 -0.02(-3.49%)
Aug 21, 2018 0.4150 0.4300 0.4050 0.4300 21,500 +0.00(+0.00%)
Aug 20, 2018 0.4300 0.4300 0.4100 0.4300 6,550 +0.00(+0.00%)
Aug 17, 2018 0.4300 0.4300 0.3950 0.4300 31,750 -0.01(-1.15%)
Aug 16, 2018 0.3800 0.4700 0.3800 0.4350 63,020 +0.05(+12.99%)
Aug 15, 2018 0.3900 0.4200 0.3850 0.3850 36,000 -0.02(-6.10%)
Aug 14, 2018 0.4150 0.4150 0.4100 0.4100 13,700 +0.00(+0.00%)
Aug 13, 2018 0.4500 0.4550 0.4000 0.4100 175,903 -0.07(-13.68%)
Aug 10, 2018 0.4800 0.4800 0.4650 0.4750 28,200 -0.01(-1.04%)
Aug 09, 2018 0.4700 0.4800 0.4700 0.4800 16,000 +0.01(+1.05%)
Aug 08, 2018 0.5000 0.5000 0.4750 0.4750 23,710 -0.02(-3.06%)
Aug 07, 2018 0.5000 0.5000 0.4900 0.4900 32,492 -0.03(-5.77%)
Aug 03, 2018 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
Aug 02, 2018 0.5400 0.5600 0.5200 0.5400 54,000 +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.