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, 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%)
Nov 01, 2021 0.4950 0.5100 0.4900 0.4900 45,751 -0.01(-2.00%)
Oct 29, 2021 0.5300 0.5300 0.4900 0.5000 112,202 -0.03(-5.66%)
Oct 28, 2021 0.5400 0.5500 0.5300 0.5300 75,470 -0.01(-1.85%)
Oct 27, 2021 0.5500 0.5500 0.5400 0.5400 96,879 -0.01(-1.82%)
Oct 26, 2021 0.5500 0.5500 63,247 +0.00(+0.00%)
Oct 25, 2021 0.5200 0.5500 0.5200 0.5500 153,940 +0.03(+5.77%)
Oct 22, 2021 0.5000 0.5300 0.5000 0.5200 75,300 +0.03(+5.05%)
Oct 21, 2021 0.4850 0.5000 0.4850 0.4950 120,924 -0.03(-4.81%)
Oct 20, 2021 0.5300 0.5300 0.5000 0.5200 49,656 +0.02(+4.00%)
Oct 19, 2021 0.5300 0.5300 0.5000 0.5000 32,500 -0.03(-5.66%)
Oct 18, 2021 0.5200 0.5300 0.5000 0.5300 78,484 +0.02(+3.92%)
Oct 15, 2021 0.5300 0.5300 0.5100 0.5100 66,474 -0.03(-5.56%)
Oct 14, 2021 0.5300 0.5400 0.5300 0.5400 118,168 +0.02(+3.85%)
Oct 13, 2021 0.4900 0.5200 0.4900 0.5200 129,188 +0.03(+6.12%)
Oct 12, 2021 0.5200 0.5200 0.4900 0.4900 109,177 -0.03(-5.77%)
Oct 08, 2021 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Oct 07, 2021 0.4950 0.5200 0.4950 0.5100 41,476 +0.02(+3.03%)
Oct 06, 2021 0.4900 0.5000 0.4900 0.4950 19,548 -0.01(-1.00%)
Oct 05, 2021 0.4850 0.5100 0.4850 0.5000 60,249 +0.01(+1.01%)
Oct 04, 2021 0.4900 0.5000 0.4700 0.4950 120,548 +0.01(+1.02%)
Oct 01, 2021 0.4600 0.5100 0.4500 0.4900 187,376 +0.04(+10.11%)
Sep 30, 2021 0.4500 0.4600 0.4400 0.4450 82,119 +0.00(+0.00%)
Sep 29, 2021 0.4400 0.4500 0.4350 0.4450 217,681 +0.01(+1.14%)
Sep 28, 2021 0.4600 0.4700 0.4400 0.4400 280,093 -0.04(-8.33%)
Sep 27, 2021 0.4800 0.4900 0.4700 0.4800 151,412 -0.02(-4.00%)
Sep 24, 2021 0.4800 0.5000 0.4700 0.5000 297,254 -0.01(-1.96%)
Sep 23, 2021 0.5100 0.5200 0.4800 0.5100 320,809 -0.02(-3.77%)
Sep 22, 2021 0.5300 0.5800 0.5200 0.5300 179,856 +0.00(+0.00%)
Sep 21, 2021 0.5200 0.5400 0.5100 0.5300 66,842 +0.01(+1.92%)
Sep 20, 2021 0.5300 0.5300 0.5000 0.5200 27,693 +0.00(+0.00%)
Sep 17, 2021 0.5100 0.5300 0.4800 0.5200 212,431 +0.02(+4.00%)
Sep 16, 2021 0.5100 0.5200 0.4850 0.5000 199,515 -0.02(-3.85%)
Sep 15, 2021 0.5200 0.5200 0.5000 0.5200 49,069 +0.00(+0.00%)
Sep 14, 2021 0.5400 0.5400 0.5100 0.5200 73,840 -0.01(-1.89%)
Sep 13, 2021 0.5600 0.5600 0.5000 0.5300 374,538 -0.04(-7.02%)
Sep 10, 2021 0.5800 0.5900 0.5700 0.5700 32,215 -0.03(-5.00%)
Sep 09, 2021 0.6100 0.6100 0.5600 0.6000 91,610 +0.02(+3.45%)
Sep 08, 2021 0.5900 0.5900 0.5700 0.5800 28,039 -0.04(-6.45%)
Sep 07, 2021 0.6300 0.6300 0.6000 0.6200 56,713 -0.01(-1.59%)
Sep 03, 2021 0.6300 0.6300 0.6300 0 +0.05(+8.62%)
Sep 02, 2021 0.5900 0.5900 0.5600 0.5800 75,215 +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.