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 (%)
Jun 29, 2018 0.5100 0.5100 0.5100 0 +0.03(+6.25%)
Jun 28, 2018 0.4800 0.4900 0.4650 0.4800 75,600 +0.00(+0.00%)
Jun 27, 2018 0.5100 0.5100 0.4800 0.4800 92,900 -0.04(-7.69%)
Jun 26, 2018 0.5200 0.5200 0.5100 0.5200 39,500 -0.01(-1.89%)
Jun 25, 2018 0.5400 0.5500 0.5200 0.5300 84,132 -0.01(-1.85%)
Jun 22, 2018 0.5300 0.5500 0.5300 0.5400 15,000 +0.01(+1.89%)
Jun 21, 2018 0.5500 0.5500 0.5300 0.5300 45,700 -0.02(-3.64%)
Jun 20, 2018 0.5500 0.5600 0.5500 0.5500 18,550 -0.02(-3.51%)
Jun 19, 2018 0.5800 0.5800 0.5500 0.5700 10,500 -0.01(-1.72%)
Jun 18, 2018 0.5800 0.5800 0.5800 0.5800 2,100 +0.03(+5.45%)
Jun 15, 2018 0.5800 0.5800 0.5500 0.5500 29,000 -0.04(-6.78%)
Jun 14, 2018 0.5800 0.6100 0.5800 0.5900 24,080 +0.01(+1.72%)
Jun 13, 2018 0.5700 0.5900 0.5700 0.5800 22,500 +0.03(+5.45%)
Jun 12, 2018 0.5400 0.5500 0.5400 0.5500 12,000 +0.00(+0.00%)
Jun 11, 2018 0.5600 0.5700 0.5500 0.5500 28,250 +0.00(+0.00%)
Jun 08, 2018 0.5500 0.5500 0.5500 0.5500 17,700 -0.01(-1.79%)
Jun 07, 2018 0.5600 0.5700 0.5400 0.5600 39,700 -0.01(-1.75%)
Jun 06, 2018 0.5600 0.5700 0.5600 0.5700 25,500 +0.00(+0.00%)
Jun 05, 2018 0.5300 0.5700 0.5300 0.5700 15,388 +0.04(+7.55%)
Jun 04, 2018 0.5600 0.5600 0.5300 0.5300 37,076 -0.05(-8.62%)
Jun 01, 2018 0.5900 0.5900 0.5800 0.5800 4,000 +0.03(+5.45%)
May 31, 2018 0.5600 0.5600 0.5500 0.5500 18,900 -0.01(-1.79%)
May 30, 2018 0.5600 0.5600 0.5600 0.5600 1,810 +0.00(+0.00%)
May 29, 2018 0.5700 0.5700 0.5400 0.5600 52,601 +0.00(+0.00%)
May 28, 2018 0.5600 0.5600 0.5500 0.5600 116,700 +0.00(+0.00%)
May 25, 2018 0.5900 0.5900 0.5600 0.5600 22,000 -0.01(-1.75%)
May 24, 2018 0.5800 0.5900 0.5600 0.5700 20,537 -0.01(-1.72%)
May 23, 2018 0.6000 0.6000 0.5800 0.5800 48,180 -0.02(-3.33%)
May 22, 2018 0.5800 0.6000 0.5800 0.6000 25,500 +0.01(+1.69%)
May 18, 2018 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
May 17, 2018 0.5700 0.6000 0.5700 0.5900 32,846 +0.02(+3.51%)
May 16, 2018 0.5700 0.5800 0.5700 0.5700 21,500 +0.00(+0.00%)
May 15, 2018 0.5700 0.5900 0.5700 0.5700 40,600 +0.00(+0.00%)
May 14, 2018 0.6200 0.6200 0.5700 0.5700 21,000 -0.02(-3.39%)
May 11, 2018 0.6000 0.6200 0.5900 0.5900 13,000 +0.01(+1.72%)
May 10, 2018 0.5800 0.6000 0.5800 0.5800 45,600 +0.00(+0.00%)
May 09, 2018 0.5700 0.5800 0.5600 0.5800 37,700 +0.02(+3.57%)
May 08, 2018 0.5600 0.5600 0.5600 0.5600 2,000 +0.00(+0.00%)
May 07, 2018 0.5300 0.5900 0.5300 0.5600 66,722 -0.01(-1.75%)
May 04, 2018 0.5800 0.5900 0.5500 0.5700 140,180 -0.02(-3.39%)
May 03, 2018 0.5800 0.6000 0.5700 0.5900 52,100 +0.01(+1.72%)
May 02, 2018 0.6000 0.6200 0.5800 0.5800 93,800 -0.04(-6.45%)
May 01, 2018 0.6100 0.6200 0.5700 0.6200 292,735 -0.01(-1.59%)
Apr 30, 2018 0.6700 0.6800 0.6100 0.6300 167,180 -0.04(-5.97%)
Apr 27, 2018 0.6700 0.6700 0.6700 0.6700 1,000 -0.01(-1.47%)
Apr 26, 2018 0.7000 0.7100 0.6800 0.6800 20,500 -0.02(-2.86%)
Apr 25, 2018 0.6800 0.7000 0.6700 0.7000 61,500 +0.02(+2.94%)
Apr 24, 2018 0.6800 0.6900 0.6800 0.6800 13,800 +0.00(+0.00%)
Apr 23, 2018 0.6900 0.6900 0.6800 0.6800 65,600 -0.03(-4.23%)
Apr 20, 2018 0.7100 0.7100 0.7000 0.7100 69,900 +0.00(+0.00%)
Apr 19, 2018 0.7200 0.7200 0.7100 0.7100 70,000 -0.01(-1.39%)
Apr 18, 2018 0.7100 0.7300 0.7100 0.7200 70,500 +0.01(+1.41%)
Apr 17, 2018 0.6900 0.7300 0.6800 0.7100 109,630 +0.01(+1.43%)
Apr 16, 2018 0.7000 0.7100 0.6900 0.7000 46,290 +0.00(+0.00%)
Apr 13, 2018 0.7000 0.7000 0.6800 0.7000 26,500 +0.00(+0.00%)
Apr 12, 2018 0.6900 0.7000 0.6900 0.7000 26,410 +0.01(+1.45%)
Apr 11, 2018 0.7000 0.7300 0.6900 0.6900 95,317 -0.01(-1.43%)
Apr 10, 2018 0.7000 0.7000 0.6700 0.7000 62,750 +0.01(+1.45%)
Apr 09, 2018 0.6600 0.7000 0.6400 0.6900 126,200 +0.03(+4.55%)
Apr 06, 2018 0.6900 0.6900 0.6600 0.6600 13,000 -0.02(-2.94%)
Apr 05, 2018 0.6800 0.6800 0.6800 0.6800 14,000 -0.02(-2.86%)
Apr 04, 2018 0.7000 0.7000 0.7000 0.7000 14,425 +0.00(+0.00%)
Apr 03, 2018 0.6900 0.7000 0.6900 0.7000 4,560 +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.