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 (%)
Aug 31, 2018 0.4850 0.4850 0.4850 0 +0.03(+7.78%)
Aug 30, 2018 0.4300 0.4500 0.4300 0.4500 38,000 +0.01(+2.27%)
Aug 29, 2018 0.4200 0.4400 0.4200 0.4400 199,800 -0.04(-8.33%)
Aug 28, 2018 0.4650 0.4800 0.4650 0.4800 35,500 +0.01(+1.05%)
Aug 27, 2018 0.4700 0.4800 0.4500 0.4750 41,999 +0.01(+1.06%)
Aug 24, 2018 0.4200 0.4700 0.4100 0.4700 31,519 +0.04(+9.30%)
Aug 23, 2018 0.4200 0.4300 0.4200 0.4300 5,200 +0.02(+3.61%)
Aug 22, 2018 0.4150 0.4150 0.4100 0.4150 18,500 -0.02(-3.49%)
Aug 21, 2018 0.4150 0.4300 0.4050 0.4300 21,500 +0.00(+0.00%)
Aug 20, 2018 0.4300 0.4300 0.4100 0.4300 6,550 +0.00(+0.00%)
Aug 17, 2018 0.4300 0.4300 0.3950 0.4300 31,750 -0.01(-1.15%)
Aug 16, 2018 0.3800 0.4700 0.3800 0.4350 63,020 +0.05(+12.99%)
Aug 15, 2018 0.3900 0.4200 0.3850 0.3850 36,000 -0.02(-6.10%)
Aug 14, 2018 0.4150 0.4150 0.4100 0.4100 13,700 +0.00(+0.00%)
Aug 13, 2018 0.4500 0.4550 0.4000 0.4100 175,903 -0.07(-13.68%)
Aug 10, 2018 0.4800 0.4800 0.4650 0.4750 28,200 -0.01(-1.04%)
Aug 09, 2018 0.4700 0.4800 0.4700 0.4800 16,000 +0.01(+1.05%)
Aug 08, 2018 0.5000 0.5000 0.4750 0.4750 23,710 -0.02(-3.06%)
Aug 07, 2018 0.5000 0.5000 0.4900 0.4900 32,492 -0.03(-5.77%)
Aug 03, 2018 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
Aug 02, 2018 0.5400 0.5600 0.5200 0.5400 54,000 +0.00(+0.00%)
Aug 01, 2018 0.5400 0.5400 0.5400 0.5400 12,000 +0.00(+0.00%)
Jul 31, 2018 0.5200 0.5500 0.5200 0.5400 48,300 +0.01(+1.89%)
Jul 30, 2018 0.5300 0.5300 0.5300 0.5300 1,500 +0.02(+3.92%)
Jul 27, 2018 0.5300 0.5300 0.5100 0.5100 4,500 +0.01(+2.00%)
Jul 25, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 24, 2018 0.5200 0.5200 0.5000 0.5000 14,000 +0.01(+2.04%)
Jul 23, 2018 0.5100 0.5100 0.4900 0.4900 12,830 -0.02(-3.92%)
Jul 20, 2018 0.5100 0.5100 0.5100 0.5100 3,800 +0.02(+4.08%)
Jul 19, 2018 0.4900 0.5100 0.4900 0.4900 14,900 +0.00(+0.00%)
Jul 17, 2018 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Jul 16, 2018 0.4900 0.5100 0.4750 0.5000 39,500 +0.01(+2.04%)
Jul 13, 2018 0.5300 0.5300 0.4950 0.4900 62,774 -0.04(-7.55%)
Jul 12, 2018 0.5200 0.5300 0.5200 0.5300 14,000 +0.01(+1.92%)
Jul 11, 2018 0.5400 0.5400 0.5200 0.5200 16,750 -0.02(-3.70%)
Jul 10, 2018 0.5400 0.5400 0.5400 0.5400 3,000 -0.01(-1.82%)
Jul 09, 2018 0.5300 0.5500 0.5300 0.5500 7,120 +0.03(+5.77%)
Jul 06, 2018 0.5200 0.5200 0.5200 0.5200 14,500 +0.00(+0.00%)
Jul 05, 2018 0.5200 0.5400 0.5200 0.5200 20,180 -0.02(-3.70%)
Jul 04, 2018 0.5400 0.5400 0.5400 0.5400 15,500 +0.01(+1.89%)
Jul 03, 2018 0.5200 0.5600 0.5100 0.5300 49,700 +0.02(+3.92%)
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%)
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.