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 -0.020 (-1.89%)
Streaming Delayed Price Updated: 10:35 AM 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 (%)
Dec 31, 2018 0.4900 0.4900 0.4900 0 +0.01(+1.03%)
Dec 28, 2018 0.4900 0.4900 0.4700 0.4850 47,500 +0.01(+1.04%)
Dec 27, 2018 0.4650 0.4800 0.4350 0.4800 154,439 +0.01(+1.05%)
Dec 24, 2018 0.4750 0.4750 0.4750 0 +0.07(+18.75%)
Dec 21, 2018 0.3600 0.4050 0.3600 0.4000 5,249 -0.01(-2.44%)
Dec 20, 2018 0.3950 0.4100 0.3950 0.4100 59,000 +0.01(+2.50%)
Dec 19, 2018 0.4000 0.4000 0.4000 0.4000 2,500 +0.02(+3.90%)
Dec 17, 2018 0.3850 0.3850 0.3850 0 -0.02(-3.75%)
Dec 14, 2018 0.3950 0.4000 0.3900 0.4000 10,300 +0.01(+1.27%)
Dec 13, 2018 0.4000 0.4000 0.3950 0.3950 6,500 -0.03(-7.06%)
Dec 12, 2018 0.3950 0.4250 0.3950 0.4250 6,500 +0.02(+6.25%)
Dec 11, 2018 0.4000 0.4100 0.4000 0.4000 25,000 -0.01(-2.44%)
Dec 10, 2018 0.4000 0.4100 0.4000 0.4100 2,700 +0.01(+2.50%)
Dec 07, 2018 0.3700 0.4000 0.3700 0.4000 5,700 -0.01(-3.61%)
Dec 06, 2018 0.4150 0.4300 0.4100 0.4150 20,124 +0.02(+5.06%)
Dec 05, 2018 0.3950 0.3950 0.3950 0.3950 2,000 +0.00(+0.00%)
Dec 04, 2018 0.3600 0.3950 0.3600 0.3950 22,320 +0.04(+9.72%)
Dec 03, 2018 0.3500 0.3600 0.3400 0.3600 40,700 -0.01(-2.70%)
Nov 30, 2018 0.3550 0.3700 0.3500 0.3700 49,000 +0.03(+7.25%)
Nov 29, 2018 0.3400 0.3500 0.3350 0.3450 149,430 +0.00(+1.47%)
Nov 28, 2018 0.3100 0.3450 0.3100 0.3400 32,500 -0.00(-1.45%)
Nov 27, 2018 0.3450 0.3450 0.3450 0.3450 5,000 +0.01(+2.99%)
Nov 26, 2018 0.3350 0.3350 0.3350 0.3350 9,000 +0.00(+0.00%)
Nov 22, 2018 0.3350 0.3350 0.3350 0 +0.03(+9.84%)
Nov 21, 2018 0.3150 0.3150 0.2950 0.3050 20,000 +0.01(+3.39%)
Nov 20, 2018 0.3250 0.3250 0.2950 0.2950 9,000 -0.03(-9.23%)
Nov 19, 2018 0.3150 0.3250 0.3150 0.3250 27,500 +0.01(+3.17%)
Nov 16, 2018 0.2900 0.3150 0.2900 0.3150 11,000 -0.01(-3.08%)
Nov 14, 2018 0.3250 0.3250 0.3250 0 +0.03(+8.33%)
Nov 13, 2018 0.3100 0.3100 0.2950 0.3000 30,000 -0.02(-6.25%)
Nov 12, 2018 0.3350 0.3400 0.3200 0.3200 20,046 -0.02(-4.48%)
Nov 09, 2018 0.3500 0.3650 0.3350 0.3350 5,500 +0.00(+0.00%)
Nov 07, 2018 0.3350 0.3350 0.3350 0 -0.02(-6.94%)
Nov 06, 2018 0.3600 0.3600 0.3600 0.3600 13,500 +0.00(+0.00%)
Nov 05, 2018 0.3900 0.3900 0.3600 0.3600 30,324 -0.03(-7.69%)
Nov 02, 2018 0.3900 0.3900 0.3900 0.3900 36,000 +0.01(+1.30%)
Nov 01, 2018 0.4000 0.4150 0.3850 0.3850 150,752 -0.02(-6.10%)
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%)
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.