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 (%)
Nov 30, 2020 0.7500 0.7900 0.7300 0.7300 267,267 -0.02(-2.67%)
Nov 27, 2020 0.7400 0.7600 0.7400 0.7500 179,374 +0.00(+0.00%)
Nov 26, 2020 0.7600 0.7600 0.7500 0.7500 61,079 -0.01(-1.32%)
Nov 25, 2020 0.7800 0.8000 0.7600 0.7600 202,269 -0.01(-1.30%)
Nov 24, 2020 0.7200 0.7800 0.7200 0.7700 116,727 +0.04(+5.48%)
Nov 23, 2020 0.7400 0.7600 0.7200 0.7300 161,614 +0.00(+0.00%)
Nov 20, 2020 0.7700 0.7800 0.7200 0.7300 87,735 +0.00(+0.00%)
Nov 19, 2020 0.7500 0.7600 0.7300 0.7300 196,931 -0.04(-5.19%)
Nov 18, 2020 0.8100 0.8100 0.7700 0.7700 242,144 -0.04(-4.94%)
Nov 17, 2020 0.8300 0.8300 0.7900 0.8100 109,482 -0.01(-1.22%)
Nov 16, 2020 0.8600 0.8700 0.8100 0.8200 226,220 -0.01(-1.20%)
Nov 13, 2020 0.8300 0.8700 0.8200 0.8300 134,346 +0.01(+1.22%)
Nov 12, 2020 0.8300 0.8300 0.8000 0.8200 108,882 -0.01(-1.20%)
Nov 11, 2020 0.8100 0.8400 0.8000 0.8300 59,360 +0.00(+0.00%)
Nov 10, 2020 0.9000 0.9000 0.8300 0.8300 74,156 -0.02(-2.35%)
Nov 09, 2020 0.8800 0.8900 0.8300 0.8500 178,700 -0.04(-4.49%)
Nov 06, 2020 0.9100 0.9200 0.8900 0.8900 149,563 +0.01(+1.14%)
Nov 05, 2020 0.8700 0.9300 0.8700 0.8800 381,342 +0.05(+6.02%)
Nov 04, 2020 0.8300 0.8400 0.8100 0.8300 22,708 +0.00(+0.00%)
Nov 03, 2020 0.8400 0.8400 0.8300 0.8300 32,682 +0.00(+0.00%)
Nov 02, 2020 0.8000 0.8500 0.7900 0.8300 101,055 +0.02(+2.47%)
Oct 30, 2020 0.8400 0.8500 0.7900 0.8100 107,056 -0.05(-5.81%)
Oct 29, 2020 0.7100 0.8600 0.7100 0.8600 236,334 +0.15(+21.13%)
Oct 28, 2020 0.7600 0.7600 0.7000 0.7100 365,969 -0.07(-8.97%)
Oct 27, 2020 0.8000 0.8000 0.7700 0.7800 71,065 -0.02(-2.50%)
Oct 26, 2020 0.8400 0.8400 0.8000 0.8000 113,411 -0.05(-5.88%)
Oct 23, 2020 0.8600 0.8700 0.8200 0.8500 85,553 -0.01(-1.16%)
Oct 22, 2020 0.8500 0.8600 0.8300 0.8600 99,090 -0.02(-2.27%)
Oct 21, 2020 0.9000 0.9300 0.8600 0.8800 175,057 -0.02(-2.22%)
Oct 20, 2020 0.8600 0.9200 0.8600 0.9000 163,094 +0.05(+5.88%)
Oct 19, 2020 0.8900 0.9000 0.8500 0.8500 143,885 -0.02(-2.30%)
Oct 16, 2020 0.8600 0.9000 0.8600 0.8700 103,914 +0.01(+1.16%)
Oct 15, 2020 0.8800 0.9000 0.8600 0.8600 205,645 -0.02(-2.27%)
Oct 14, 2020 0.8900 0.9100 0.8700 0.8800 267,089 +0.02(+2.33%)
Oct 13, 2020 0.8600 0.8700 0.8300 0.8600 569,072 +0.03(+3.61%)
Oct 09, 2020 0.8300 0.8300 0.8300 0 +0.08(+10.67%)
Oct 08, 2020 0.7400 0.7500 0.7400 0.7500 142,283 +0.01(+1.35%)
Oct 07, 2020 0.7400 0.8000 0.7400 0.7400 215,000 -0.01(-1.33%)
Oct 06, 2020 0.7800 0.8000 0.7400 0.7500 188,898 +0.00(+0.00%)
Oct 05, 2020 0.8000 0.8500 0.7500 0.7500 418,167 -0.03(-3.85%)
Oct 02, 2020 0.8200 0.8300 0.7800 0.7800 538,235 -0.04(-4.88%)
Oct 01, 2020 0.8700 0.8800 0.8200 0.8200 292,757 -0.04(-4.65%)
Sep 30, 2020 0.9300 0.9300 0.8500 0.8600 192,620 -0.05(-5.49%)
Sep 29, 2020 0.9400 0.9400 0.8700 0.9100 144,313 +0.00(+0.00%)
Sep 28, 2020 0.8500 0.9100 0.8300 0.9100 158,151 +0.09(+10.98%)
Sep 25, 2020 0.8500 0.8800 0.8200 0.8200 113,763 -0.03(-3.53%)
Sep 24, 2020 0.8700 0.8800 0.8100 0.8500 594,358 -0.02(-2.30%)
Sep 23, 2020 0.9500 0.9500 0.8500 0.8700 671,528 -0.09(-9.37%)
Sep 22, 2020 0.9800 0.9800 0.9500 0.9600 48,947 -0.01(-1.03%)
Sep 21, 2020 1.000 1.010 0.9500 0.9700 305,678 -0.07(-6.73%)
Sep 18, 2020 1.020 1.040 1.000 1.040 268,704 +0.00(+0.00%)
Sep 17, 2020 1.050 1.050 1.000 1.040 123,927 -0.01(-0.95%)
Sep 16, 2020 1.040 1.050 1.020 1.050 94,801 +0.01(+0.96%)
Sep 15, 2020 1.040 1.070 1.010 1.040 244,754 +0.00(+0.00%)
Sep 14, 2020 0.9800 1.040 0.9600 1.040 299,078 +0.07(+7.22%)
Sep 11, 2020 0.9800 1.000 0.9600 0.9700 128,756 -0.03(-3.00%)
Sep 10, 2020 1.040 1.040 0.9900 1.000 108,688 -0.01(-0.99%)
Sep 09, 2020 1.000 1.040 1.000 1.010 175,014 +0.02(+2.02%)
Sep 08, 2020 0.9500 1.000 0.9400 0.9900 398,245 +0.03(+3.13%)
Sep 04, 2020 0.9600 0.9600 0.9600 0 -0.02(-2.04%)
Sep 03, 2020 1.050 1.080 0.9600 0.9800 304,064 -0.07(-6.67%)
Sep 02, 2020 1.090 1.090 1.030 1.050 271,191 -0.04(-3.67%)
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.