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: 12:18 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 (%)
Feb 28, 2017 0.7500 0.8000 0.7300 0.7400 186,105 +0.01(+1.37%)
Feb 27, 2017 0.7600 0.8000 0.7300 0.7300 89,900 -0.02(-2.67%)
Feb 24, 2017 0.7400 0.7500 0.7300 0.7500 35,170 +0.02(+2.74%)
Feb 23, 2017 0.7500 0.7500 0.7300 0.7300 47,001 -0.01(-1.35%)
Feb 22, 2017 0.7700 0.7700 0.7400 0.7400 21,110 +0.00(+0.00%)
Feb 21, 2017 0.7800 0.7900 0.7400 0.7400 44,906 -0.06(-7.50%)
Feb 17, 2017 0.8000 0.8000 0.8000 0 +0.07(+9.59%)
Feb 16, 2017 0.7700 0.7700 0.7300 0.7300 55,855 -0.07(-8.75%)
Feb 15, 2017 0.7400 0.8000 0.7400 0.8000 26,700 +0.04(+5.26%)
Feb 14, 2017 0.7600 0.7600 0.7200 0.7600 73,760 -0.01(-1.30%)
Feb 13, 2017 0.7700 0.8300 0.7700 0.7700 81,900 +0.01(+1.32%)
Feb 10, 2017 0.7500 0.8000 0.7300 0.7600 107,750 -0.02(-2.56%)
Feb 09, 2017 0.8400 0.8400 0.7700 0.7800 65,850 -0.02(-2.50%)
Feb 08, 2017 0.8200 0.8600 0.7800 0.8000 212,921 +0.00(+0.00%)
Feb 07, 2017 0.7900 0.8300 0.7600 0.8000 57,050 +0.05(+6.67%)
Feb 06, 2017 0.7600 0.8100 0.7400 0.7500 154,067 -0.01(-1.32%)
Feb 03, 2017 0.7500 0.7600 0.7400 0.7600 78,800 +0.01(+1.33%)
Feb 02, 2017 0.7900 0.7900 0.7400 0.7500 174,960 -0.04(-5.06%)
Feb 01, 2017 0.7700 0.7900 0.7700 0.7900 36,880 +0.02(+2.60%)
Jan 31, 2017 0.7500 0.7800 0.7500 0.7700 78,763 +0.03(+4.05%)
Jan 30, 2017 0.7500 0.7500 0.7000 0.7400 123,950 -0.01(-1.33%)
Jan 27, 2017 0.7100 0.7500 0.7100 0.7500 16,800 +0.03(+4.17%)
Jan 26, 2017 0.7400 0.7500 0.7200 0.7200 34,700 -0.04(-5.26%)
Jan 25, 2017 0.7500 0.7800 0.7200 0.7600 95,533 +0.01(+1.33%)
Jan 24, 2017 0.7700 0.7700 0.7500 0.7500 37,450 -0.03(-3.85%)
Jan 23, 2017 0.7900 0.7900 0.7600 0.7800 102,000 -0.01(-1.27%)
Jan 20, 2017 0.8200 0.8300 0.7900 0.7900 240,391 -0.03(-3.66%)
Jan 19, 2017 0.7100 0.8200 0.7100 0.8200 153,855 +0.09(+12.33%)
Jan 18, 2017 0.7100 0.7300 0.7100 0.7300 63,895 +0.02(+2.82%)
Jan 17, 2017 0.7100 0.7400 0.6800 0.7100 141,130 +0.02(+2.90%)
Jan 13, 2017 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
Jan 12, 2017 0.7000 0.7300 0.6700 0.6700 52,775 +0.01(+1.52%)
Jan 11, 2017 0.7200 0.7200 0.6600 0.6600 40,000 -0.04(-5.71%)
Jan 10, 2017 0.6700 0.7300 0.6700 0.7000 95,560 +0.07(+11.11%)
Jan 09, 2017 0.6300 0.6700 0.6200 0.6300 67,500 +0.00(+0.00%)
Jan 06, 2017 0.6300 0.6300 0.6300 0.6300 13,000 +0.03(+5.00%)
Jan 05, 2017 0.6000 0.6500 0.6000 0.6000 89,500 +0.00(+0.00%)
Jan 04, 2017 0.6000 0.6000 0.6000 0.6000 78,580 +0.00(+0.00%)
Jan 03, 2017 0.6000 0.6000 0.5400 0.6000 155,700 +0.00(+0.00%)
Dec 29, 2016 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 28, 2016 0.5900 0.6000 0.5900 0.6000 48,500 +0.00(+0.00%)
Dec 23, 2016 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 22, 2016 0.5600 0.6000 0.5200 0.6000 123,700 +0.06(+11.11%)
Dec 21, 2016 0.5400 0.5400 0.5400 0.5400 8,750 +0.04(+8.00%)
Dec 20, 2016 0.5600 0.6000 0.5000 0.5000 66,350 -0.06(-10.71%)
Dec 19, 2016 0.6000 0.6000 0.5600 0.5600 28,300 -0.09(-13.85%)
Dec 16, 2016 0.6000 0.6600 0.6000 0.6500 15,325 +0.05(+8.33%)
Dec 15, 2016 0.6700 0.6700 0.5300 0.6000 133,353 -0.09(-13.04%)
Dec 14, 2016 0.6800 0.6900 0.6800 0.6900 24,701 +0.02(+2.99%)
Dec 13, 2016 0.6800 0.6800 0.6700 0.6700 7,500 -0.01(-1.47%)
Dec 12, 2016 0.6800 0.6800 0.6800 0.6800 800 -0.02(-2.86%)
Dec 09, 2016 0.6500 0.7000 0.6500 0.7000 5,045 +0.05(+7.69%)
Dec 08, 2016 0.6600 0.6700 0.6500 0.6500 50,200 -0.02(-2.99%)
Dec 07, 2016 0.6700 0.6700 0.6500 0.6700 73,300 +0.03(+4.69%)
Dec 06, 2016 0.6500 0.6500 0.6400 0.6400 33,000 -0.01(-1.54%)
Dec 05, 2016 0.6400 0.6800 0.6400 0.6500 52,257 +0.00(+0.00%)
Dec 02, 2016 0.6500 0.6500 0.6500 0.6500 27,000 +0.05(+8.33%)
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.