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 -0.140 (-11.67%)
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 (%)
May 31, 2016 0.2400 0.2600 0.2400 0.2500 6,000 +0.01(+4.17%)
May 30, 2016 0.2600 0.2600 0.2300 0.2400 92,700 -0.05(-18.64%)
May 27, 2016 0.2750 0.2950 0.2250 0.2950 20,500 +0.03(+13.46%)
May 26, 2016 0.2500 0.2600 0.2500 0.2600 3,900 +0.01(+1.96%)
May 25, 2016 0.2700 0.2700 0.2550 0.2550 3,500 +0.01(+2.00%)
May 24, 2016 0.2500 0.2500 0.2250 0.2500 13,540 -0.02(-5.66%)
May 20, 2016 0.2650 0.2650 0.2650 0 +0.01(+3.92%)
May 19, 2016 0.2600 0.2600 0.2500 0.2550 23,399 -0.03(-8.93%)
May 18, 2016 0.2800 0.3000 0.2700 0.2800 59,000 +0.01(+1.82%)
May 17, 2016 0.2750 0.2800 0.2700 0.2750 27,000 +0.01(+3.77%)
May 16, 2016 0.2700 0.2700 0.2600 0.2650 12,522 -0.01(-1.85%)
May 13, 2016 0.2450 0.2900 0.2450 0.2700 32,200 -0.03(-10.00%)
May 12, 2016 0.2900 0.3000 0.2900 0.3000 5,800 +0.01(+3.45%)
May 11, 2016 0.2900 0.2900 0.2900 0.2900 9,700 +0.02(+7.41%)
May 10, 2016 0.2400 0.2700 0.2300 0.2700 44,617 +0.03(+12.50%)
May 09, 2016 0.2750 0.2750 0.2400 0.2400 14,300 -0.03(-11.11%)
May 06, 2016 0.2950 0.2950 0.2700 0.2700 18,700 -0.01(-3.57%)
May 05, 2016 0.3100 0.3100 0.2800 0.2800 37,500 -0.03(-9.68%)
May 04, 2016 0.3450 0.3450 0.3100 0.3100 36,500 -0.03(-8.82%)
May 03, 2016 0.4500 0.4500 0.3200 0.3400 32,900 -0.04(-10.53%)
May 02, 2016 0.3700 0.3950 0.3500 0.3800 53,640 +0.03(+8.57%)
Apr 29, 2016 0.3500 0.3700 0.3200 0.3500 68,500 +0.00(+0.00%)
Apr 28, 2016 0.3200 0.3500 0.3000 0.3500 9,510 +0.03(+9.37%)
Apr 27, 2016 0.3100 0.3500 0.3100 0.3200 41,700 +0.01(+3.23%)
Apr 26, 2016 0.3350 0.3350 0.2850 0.3100 28,200 +0.01(+1.64%)
Apr 25, 2016 0.2850 0.3400 0.2850 0.3050 91,499 +0.03(+12.96%)
Apr 22, 2016 0.3250 0.3250 0.2700 0.2700 27,124 -0.05(-16.92%)
Apr 21, 2016 0.3100 0.3400 0.3100 0.3250 50,175 +0.05(+20.37%)
Apr 20, 2016 0.2400 0.3100 0.2400 0.2700 15,434 +0.05(+22.73%)
Apr 19, 2016 0.1750 0.2500 0.1750 0.2200 33,354 +0.05(+25.71%)
Apr 18, 2016 0.1750 0.1750 0.1700 0.1750 111,470 +0.00(+0.00%)
Apr 15, 2016 0.1750 0.1750 0.1750 0.1750 23,800 +0.00(+2.94%)
Apr 14, 2016 0.1750 0.1750 0.1700 0.1700 4,500 +0.00(+0.00%)
Apr 13, 2016 0.1600 0.1700 0.1600 0.1700 23,520 +0.00(+0.00%)
Apr 12, 2016 0.1700 0.1700 0.1700 0.1700 5,100 +0.00(+0.00%)
Apr 11, 2016 0.1750 0.1750 0.1700 0.1700 16,800 -0.00(-2.86%)
Apr 08, 2016 0.1650 0.1750 0.1650 0.1750 53,510 +0.03(+25.00%)
Apr 07, 2016 0.1600 0.1650 0.1400 0.1400 17,000 -0.00(-3.45%)
Apr 05, 2016 0.1450 0.1450 0.1450 450 -0.01(-6.45%)
Apr 04, 2016 0.1450 0.1550 0.1400 0.1550 13,750 +0.01(+3.33%)
Apr 01, 2016 0.1500 0.1500 0.1500 0.1500 3,800 +0.00(+0.00%)
Mar 31, 2016 0.1550 0.1550 0.1500 0.1500 25,000 -0.01(-6.25%)
Mar 30, 2016 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-5.88%)
Mar 29, 2016 0.1700 0.1700 0.1700 0.1700 14,000 +0.00(+0.00%)
Mar 28, 2016 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+3.03%)
Mar 24, 2016 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Mar 23, 2016 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Mar 22, 2016 0.1700 0.1700 0.1700 0.1700 12,000 +0.01(+3.03%)
Mar 21, 2016 0.1700 0.1700 0.1650 0.1650 37,648 -0.01(-2.94%)
Mar 18, 2016 0.1700 0.1700 0.1700 0.1700 4,000 +0.01(+6.25%)
Mar 17, 2016 0.1600 0.1650 0.1600 0.1600 117,100 +0.00(+0.00%)
Mar 16, 2016 0.1600 0.1600 0.1500 0.1600 102,500 +0.00(+0.00%)
Mar 15, 2016 0.1600 0.1600 0.1600 0.1600 7,250 +0.00(+0.00%)
Mar 14, 2016 0.1650 0.1700 0.1600 0.1600 22,950 -0.01(-3.03%)
Mar 11, 2016 0.1650 0.1650 0.1650 0.1650 8,000 +0.00(+0.00%)
Mar 10, 2016 0.1600 0.1650 0.1500 0.1650 31,500 +0.01(+3.13%)
Mar 09, 2016 0.1600 0.1600 0.1600 0.1600 2,500 +0.00(+0.00%)
Mar 08, 2016 0.1550 0.1600 0.1550 0.1600 13,500 +0.01(+6.67%)
Mar 04, 2016 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Mar 03, 2016 0.1700 0.1700 0.1600 0.1600 40,000 -0.01(-5.88%)
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.