Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dolly Varden Silver (TSV: DV )

1.010 -0.050 (-4.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 30, 2019 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Aug 29, 2019 0.4500 0.4500 0.4200 0.4300 68,200 +0.01(+2.38%)
Aug 28, 2019 0.4400 0.4600 0.4200 0.4200 182,893 +0.00(+0.00%)
Aug 27, 2019 0.4200 0.4400 0.4200 0.4200 196,987 +0.02(+5.00%)
Aug 26, 2019 0.3700 0.4150 0.3700 0.4000 262,800 +0.06(+17.65%)
Aug 23, 2019 0.3400 0.3400 0.3300 0.3400 29,944 +0.02(+4.62%)
Aug 22, 2019 0.3400 0.3400 0.3250 0.3250 4,500 +0.03(+8.33%)
Aug 21, 2019 0.3200 0.3200 0.3000 0.3000 12,000 -0.03(-7.69%)
Aug 20, 2019 0.2950 0.3250 0.2900 0.3250 142,100 +0.03(+10.17%)
Aug 19, 2019 0.2900 0.3000 0.2900 0.2950 96,700 -0.02(-4.84%)
Aug 16, 2019 0.3300 0.3300 0.2800 0.3100 663,543 -0.03(-8.82%)
Aug 15, 2019 0.3450 0.3450 0.3300 0.3400 20,999 -0.01(-2.86%)
Aug 14, 2019 0.3750 0.3750 0.3400 0.3500 25,500 +0.01(+4.48%)
Aug 13, 2019 0.3600 0.3600 0.3250 0.3350 96,400 -0.01(-4.29%)
Aug 12, 2019 0.3600 0.3600 0.3350 0.3500 98,295 -0.01(-2.78%)
Aug 09, 2019 0.3650 0.3800 0.3500 0.3600 22,351 +0.00(+0.00%)
Aug 08, 2019 0.3750 0.3800 0.3600 0.3600 47,354 +0.00(+0.00%)
Aug 07, 2019 0.3800 0.3800 0.3600 0.3600 246,250 -0.02(-5.26%)
Aug 06, 2019 0.3800 0.3900 0.3700 0.3800 57,000 +0.01(+2.70%)
Aug 02, 2019 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Aug 01, 2019 0.3850 0.3850 0.3500 0.3650 6,000 -0.03(-6.41%)
Jul 31, 2019 0.3800 0.4100 0.3400 0.3900 79,615 -0.01(-2.50%)
Jul 30, 2019 0.3800 0.4100 0.3700 0.4000 41,900 +0.01(+2.56%)
Jul 29, 2019 0.3950 0.3950 0.3900 0.3900 201,051 +0.00(+0.00%)
Jul 26, 2019 0.3650 0.3900 0.3650 0.3900 44,125 +0.03(+8.33%)
Jul 25, 2019 0.3450 0.3600 0.3400 0.3600 66,200 +0.02(+5.88%)
Jul 24, 2019 0.3600 0.3600 0.3400 0.3400 87,100 -0.01(-4.23%)
Jul 23, 2019 0.3500 0.3600 0.3350 0.3550 178,376 +0.03(+10.94%)
Jul 22, 2019 0.3350 0.3350 0.3150 0.3200 91,000 -0.01(-1.54%)
Jul 19, 2019 0.3500 0.3550 0.3200 0.3250 50,015 -0.02(-4.41%)
Jul 18, 2019 0.2900 0.3500 0.2900 0.3400 102,000 +0.06(+19.30%)
Jul 17, 2019 0.2600 0.2850 0.2600 0.2850 90,000 +0.03(+11.76%)
Jul 16, 2019 0.2550 0.2650 0.2400 0.2550 102,727 +0.00(+0.00%)
Jul 15, 2019 0.2500 0.2550 0.2500 0.2550 36,001 +0.02(+6.25%)
Jul 12, 2019 0.2350 0.2400 0.2350 0.2400 7,002 -0.01(-2.04%)
Jul 10, 2019 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 09, 2019 0.2200 0.2450 0.2200 0.2450 11,866 +0.01(+6.52%)
Jul 08, 2019 0.2350 0.2400 0.2300 0.2300 47,700 -0.01(-6.12%)
Jul 05, 2019 0.2550 0.2550 0.2450 0.2450 44,400 -0.02(-7.55%)
Jul 04, 2019 0.2700 0.2700 0.2650 0.2650 8,450 -0.01(-1.85%)
Jul 03, 2019 0.2650 0.2700 0.2650 0.2700 8,000 +0.03(+10.20%)
Jul 02, 2019 0.2500 0.2700 0.2400 0.2450 25,500 -0.03(-9.26%)
Jun 28, 2019 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Jun 27, 2019 0.2650 0.2650 0.2500 0.2500 10,499 -0.01(-3.85%)
Jun 26, 2019 0.2600 0.2650 0.2500 0.2600 35,750 +0.00(+0.00%)
Jun 25, 2019 0.2800 0.2800 0.2600 0.2600 89,502 +0.00(+0.00%)
Jun 24, 2019 0.2500 0.2650 0.2500 0.2600 69,500 +0.02(+6.12%)
Jun 21, 2019 0.2450 0.2500 0.2400 0.2450 90,017 +0.00(+0.00%)
Jun 20, 2019 0.2250 0.2600 0.2200 0.2450 169,643 +0.03(+13.95%)
Jun 19, 2019 0.2150 0.2150 0.2150 0.2150 5,000 -0.01(-2.27%)
Jun 18, 2019 0.2200 0.2200 0.2200 0.2200 17,000 +0.01(+2.33%)
Jun 17, 2019 0.2200 0.2230 0.2150 0.2150 33,400 -0.01(-2.27%)
Jun 14, 2019 0.2300 0.2300 0.2200 0.2200 32,900 +0.00(+0.00%)
Jun 13, 2019 0.2200 0.2350 0.2200 0.2200 81,555 +0.01(+4.76%)
Jun 12, 2019 0.2050 0.2250 0.2050 0.2100 124,125 +0.01(+5.00%)
Jun 11, 2019 0.2000 0.2000 0.1950 0.2000 611,500 +0.00(+0.00%)
Jun 10, 2019 0.2200 0.2200 0.2000 0.2000 54,143 -0.01(-6.98%)
Jun 07, 2019 0.1950 0.2150 0.1950 0.2150 716,998 +0.01(+4.88%)
Jun 06, 2019 0.2050 0.2050 0.2000 0.2050 64,500 +0.00(+2.50%)
Jun 05, 2019 0.2000 0.2100 0.1900 0.2000 229,200 -0.00(-2.44%)
Jun 04, 2019 0.2050 0.2050 0.2050 0.2050 1,000 -0.01(-2.38%)
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.