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 30, 2023 0.7500 0 +0.03(+4.17%)
Jun 29, 2023 0.6900 0.7400 0.6900 0.7200 126,204 +0.01(+1.41%)
Jun 28, 2023 0.7300 0.7300 0.7100 0.7100 42,325 -0.03(-4.05%)
Jun 27, 2023 0.7900 0.7900 0.7200 0.7400 171,135 -0.02(-2.63%)
Jun 26, 2023 0.6900 0.7600 0.6900 0.7600 427,534 +0.09(+13.43%)
Jun 23, 2023 0.6800 0.6800 0.6600 0.6700 103,612 +0.02(+3.08%)
Jun 22, 2023 0.6700 0.6700 0.6300 0.6500 101,670 -0.02(-2.99%)
Jun 21, 2023 0.6600 0.6700 0.6300 0.6700 41,150 +0.03(+4.69%)
Jun 20, 2023 0.6700 0.6700 0.6300 0.6400 386,804 -0.03(-4.48%)
Jun 19, 2023 0.6500 0.6900 0.6500 0.6700 291,277 +0.05(+8.06%)
Jun 16, 2023 0.6700 0.7100 0.6200 0.6200 1,754,557 -0.06(-8.82%)
Jun 15, 2023 0.7000 0.7000 0.6650 0.6800 614,454 -0.33(-32.67%)
May 08, 2023 1.010 1.050 1.010 1.010 290,869 +0.00(+0.00%)
May 05, 2023 1.040 1.050 1.010 1.010 229,510 -0.03(-2.88%)
May 04, 2023 1.030 1.060 1.020 1.040 859,911 +0.01(+0.97%)
May 03, 2023 1.050 1.070 1.030 1.030 208,603 -0.04(-3.74%)
May 02, 2023 1.010 1.080 1.010 1.070 311,870 +0.04(+3.88%)
May 01, 2023 1.080 1.110 1.020 1.030 428,247 -0.05(-4.63%)
Apr 28, 2023 1.100 1.110 1.025 1.080 3,567,827 -0.03(-2.70%)
Apr 27, 2023 1.120 1.130 1.080 1.110 291,368 +0.00(+0.00%)
Apr 26, 2023 1.100 1.120 1.090 1.110 183,717 -0.01(-1.33%)
Apr 25, 2023 1.100 1.150 1.090 1.125 239,203 -0.00(-0.44%)
Apr 24, 2023 1.090 1.150 1.090 1.130 384,843 +0.05(+4.63%)
Apr 21, 2023 1.050 1.120 1.040 1.080 455,660 +0.04(+3.85%)
Apr 20, 2023 1.030 1.040 1.010 1.040 181,965 +0.01(+0.97%)
Apr 19, 2023 1.050 1.070 1.010 1.030 614,728 -0.06(-5.50%)
Apr 18, 2023 1.100 1.120 1.090 1.090 191,370 +0.01(+0.93%)
Apr 17, 2023 1.120 1.150 1.050 1.080 324,732 -0.08(-6.90%)
Apr 14, 2023 1.190 1.190 1.080 1.160 507,442 -0.01(-0.85%)
Apr 13, 2023 1.200 1.220 1.160 1.170 344,514 +0.02(+1.74%)
Apr 12, 2023 1.200 1.230 1.130 1.150 303,029 -0.05(-4.17%)
Apr 11, 2023 1.230 1.240 1.190 1.200 446,024 -0.03(-2.44%)
Apr 10, 2023 1.160 1.230 1.140 1.230 375,668 +0.09(+7.89%)
Apr 06, 2023 1.140 0 +0.02(+1.79%)
Apr 05, 2023 1.080 1.120 1.030 1.120 567,748 +0.10(+9.80%)
Apr 04, 2023 1.070 1.150 0.9700 1.020 722,140 -0.06(-5.56%)
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.