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: 4:00 PM EDT, May 22, 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, 2023 0.9800 0.9800 0.9300 0.9500 126,470 -0.01(-1.04%)
Feb 27, 2023 0.9800 0.9900 0.9600 0.9600 165,442 -0.01(-1.03%)
Feb 24, 2023 0.9400 1.000 0.9400 0.9700 172,806 +0.02(+2.11%)
Feb 23, 2023 0.9400 0.9600 0.9300 0.9500 91,721 +0.02(+2.15%)
Feb 22, 2023 0.9300 0.9400 0.9200 0.9300 91,816 +0.00(+0.00%)
Feb 21, 2023 0.9400 0.9500 0.8900 0.9300 160,768 -0.01(-1.06%)
Feb 17, 2023 0.9400 0 +0.03(+3.30%)
Feb 16, 2023 0.9200 0.9400 0.9000 0.9100 338,079 -0.02(-2.15%)
Feb 15, 2023 0.9600 0.9800 0.9300 0.9300 126,475 -0.03(-3.12%)
Feb 14, 2023 0.9500 1.000 0.9400 0.9600 153,481 +0.02(+2.13%)
Feb 13, 2023 0.9900 0.9900 0.9400 0.9400 227,582 -0.07(-6.93%)
Feb 10, 2023 0.9600 1.020 0.9600 1.010 158,198 +0.03(+3.06%)
Feb 09, 2023 1.000 1.010 0.9600 0.9800 167,478 -0.03(-2.97%)
Feb 08, 2023 0.9600 1.020 0.9600 1.010 169,699 +0.03(+3.06%)
Feb 07, 2023 1.000 1.010 0.9600 0.9800 156,949 -0.02(-2.00%)
Feb 06, 2023 1.030 1.040 0.9900 1.000 348,471 -0.02(-1.96%)
Feb 03, 2023 1.050 1.080 1.020 1.020 299,444 -0.01(-0.97%)
Feb 02, 2023 1.080 1.100 1.020 1.030 646,600 -0.05(-4.63%)
Feb 01, 2023 1.040 1.090 1.010 1.080 1,312,693 +0.03(+2.86%)
Jan 31, 2023 1.090 1.150 1.040 1.050 1,073,160 +0.05(+5.00%)
Jan 30, 2023 1.000 1.120 0.9900 1.000 1,748,193 +0.10(+11.11%)
Jan 27, 2023 0.9400 0.9400 0.9000 0.9000 53,152 -0.06(-6.25%)
Jan 26, 2023 0.9500 0.9700 0.9100 0.9600 56,818 -0.01(-1.03%)
Jan 25, 2023 0.9400 0.9900 0.9200 0.9700 164,082 +0.00(+0.00%)
Jan 24, 2023 0.8700 0.9700 0.8400 0.9700 271,448 +0.15(+18.29%)
Jan 23, 2023 0.8400 0.8600 0.8100 0.8200 71,538 -0.02(-2.38%)
Jan 20, 2023 0.8400 0.8400 0.8200 0.8400 40,457 +0.00(+0.00%)
Jan 19, 2023 0.8100 0.8400 0.8100 0.8400 28,421 +0.04(+5.00%)
Jan 18, 2023 0.8600 0.8600 0.8000 0.8000 151,815 -0.04(-4.76%)
Jan 17, 2023 0.8800 0.8900 0.8400 0.8400 53,366 -0.02(-2.33%)
Jan 16, 2023 0.8600 0.8800 0.8600 0.8600 27,599 +0.00(+0.00%)
Jan 13, 2023 0.8300 0.8800 0.8300 0.8600 106,030 +0.03(+3.61%)
Jan 12, 2023 0.8500 0.8600 0.8300 0.8300 21,266 -0.03(-3.49%)
Jan 11, 2023 0.8500 0.8700 0.8300 0.8600 83,180 +0.04(+4.88%)
Jan 10, 2023 0.8300 0.8300 0.8100 0.8200 56,923 +0.00(+0.00%)
Jan 09, 2023 0.8400 0.8500 0.8100 0.8200 82,808 -0.02(-2.38%)
Jan 06, 2023 0.8200 0.8800 0.8200 0.8400 115,554 +0.03(+3.70%)
Jan 05, 2023 0.8400 0.8500 0.8000 0.8100 115,545 -0.03(-3.57%)
Jan 04, 2023 0.9100 0.9200 0.8400 0.8400 236,648 -0.06(-6.67%)
Jan 03, 2023 0.9500 0.9600 0.8800 0.9000 262,810 +0.00(+0.00%)
Dec 30, 2022 0.9000 0 -0.05(-5.26%)
Dec 29, 2022 0.9700 0.9900 0.9000 0.9500 153,693 -0.05(-5.00%)
Dec 28, 2022 0.9500 1.000 0.9500 1.000 400,746 +0.01(+1.01%)
Dec 23, 2022 0.9900 0 +0.11(+12.50%)
Dec 22, 2022 0.8200 0.8800 0.8000 0.8800 84,375 +0.06(+7.32%)
Dec 21, 2022 0.8300 0.8500 0.8200 0.8200 96,638 -0.03(-3.53%)
Dec 20, 2022 0.8200 0.8800 0.7900 0.8500 185,403 +0.07(+8.97%)
Dec 19, 2022 0.9200 0.9700 0.7800 0.7800 883,176 -0.21(-21.21%)
Dec 16, 2022 0.8000 1.020 0.7500 0.9900 1,367,807 +0.15(+17.86%)
Dec 15, 2022 0.7700 0.8600 0.7300 0.8400 296,663 +0.06(+7.69%)
Dec 14, 2022 0.7500 0.7800 0.7200 0.7800 628,980 +0.04(+5.41%)
Dec 13, 2022 0.7700 0.7700 0.7200 0.7400 296,397 +0.01(+1.37%)
Dec 12, 2022 0.7000 0.7300 0.7000 0.7300 314,365 +0.00(+0.00%)
Dec 09, 2022 0.7000 0.7300 0.7000 0.7300 45,029 +0.03(+4.29%)
Dec 08, 2022 0.7300 0.7300 0.7000 0.7000 106,309 -0.01(-1.41%)
Dec 07, 2022 0.7100 0.7200 0.7000 0.7100 112,301 +0.01(+1.43%)
Dec 06, 2022 0.7400 0.7400 0.6900 0.7000 196,232 -0.03(-4.11%)
Dec 05, 2022 0.8200 0.8200 0.7250 0.7300 632,942 -0.10(-12.05%)
Dec 02, 2022 0.8200 0.8400 0.8000 0.8300 84,004 -0.01(-1.19%)
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.