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

Dolly Varden Silver (TSV: DV )

1.110 +0.070 (+6.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 27, 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, 2020 1.090 1.100 1.040 1.100 388,018 +0.04(+3.77%)
Aug 28, 2020 1.090 1.100 1.030 1.060 338,543 +0.00(+0.00%)
Aug 27, 2020 1.100 1.120 1.020 1.060 225,921 -0.02(-1.85%)
Aug 26, 2020 0.9600 1.080 0.9500 1.080 390,947 +0.13(+13.68%)
Aug 25, 2020 0.9800 0.9800 0.9200 0.9500 290,329 -0.02(-2.06%)
Aug 24, 2020 0.9900 1.000 0.9600 0.9700 303,022 -0.01(-1.02%)
Aug 21, 2020 1.030 1.060 0.9800 0.9800 438,431 -0.10(-9.26%)
Aug 20, 2020 1.090 1.090 1.030 1.080 469,645 +0.03(+2.86%)
Aug 19, 2020 1.050 1.130 0.9300 1.050 1,331,572 +0.03(+2.94%)
Aug 18, 2020 1.090 1.130 1.010 1.020 527,591 -0.03(-2.86%)
Aug 17, 2020 1.000 1.170 1.000 1.050 706,131 +0.06(+6.06%)
Aug 14, 2020 0.9900 1.000 0.9600 0.9900 170,368 +0.00(+0.00%)
Aug 13, 2020 0.9900 1.000 0.9600 0.9900 357,655 +0.02(+2.06%)
Aug 12, 2020 0.9600 1.020 0.9500 0.9700 916,541 +0.01(+1.04%)
Aug 11, 2020 0.9300 1.000 0.9200 0.9600 754,088 -0.07(-6.80%)
Aug 10, 2020 0.9600 1.050 0.9300 1.030 621,945 +0.12(+13.19%)
Aug 07, 2020 0.9100 0.9500 0.8700 0.9100 436,972 +0.01(+1.11%)
Aug 06, 2020 0.9800 0.9900 0.8800 0.9000 417,009 -0.02(-2.17%)
Aug 05, 2020 1.050 1.050 0.9200 0.9200 589,315 -0.06(-6.12%)
Aug 04, 2020 0.9200 1.060 0.9200 0.9800 1,127,308 +0.09(+10.11%)
Jul 31, 2020 0.8900 0.8900 0.8900 0 +0.09(+11.25%)
Jul 30, 2020 0.8200 0.8400 0.7900 0.8000 574,893 -0.03(-3.61%)
Jul 29, 2020 0.8800 0.9400 0.8300 0.8300 858,539 +0.01(+1.22%)
Jul 28, 2020 0.9400 0.9400 0.8200 0.8200 1,878,070 -0.14(-14.58%)
Jul 27, 2020 1.000 1.080 0.9300 0.9600 884,829 +0.04(+4.35%)
Jul 24, 2020 0.8900 0.9500 0.8700 0.9200 311,041 +0.06(+6.98%)
Jul 23, 2020 0.9200 0.9200 0.8300 0.8600 344,803 -0.06(-6.52%)
Jul 22, 2020 0.9300 0.9800 0.9100 0.9200 729,091 +0.04(+4.55%)
Jul 21, 2020 0.8000 0.9000 0.7900 0.8800 875,522 +0.13(+17.33%)
Jul 20, 2020 0.7000 0.7700 0.7000 0.7500 775,889 +0.06(+8.70%)
Jul 17, 2020 0.6900 0.7000 0.6600 0.6900 241,601 +0.02(+2.99%)
Jul 16, 2020 0.6500 0.6800 0.6500 0.6700 134,347 +0.01(+1.52%)
Jul 15, 2020 0.6500 0.6800 0.6400 0.6600 249,953 +0.02(+3.13%)
Jul 14, 2020 0.6300 0.6400 0.6000 0.6400 149,922 +0.01(+1.59%)
Jul 13, 2020 0.6500 0.6600 0.6300 0.6300 230,367 +0.00(+0.00%)
Jul 10, 2020 0.6700 0.6700 0.6200 0.6300 238,866 -0.04(-5.97%)
Jul 09, 2020 0.6700 0.6800 0.6400 0.6700 225,214 +0.01(+1.52%)
Jul 08, 2020 0.7000 0.7100 0.6600 0.6600 340,694 -0.01(-1.49%)
Jul 07, 2020 0.6800 0.7000 0.6700 0.6700 395,218 -0.03(-4.29%)
Jul 06, 2020 0.6700 0.7200 0.6700 0.7000 351,362 +0.04(+6.06%)
Jul 03, 2020 0.6800 0.6800 0.6600 0.6600 47,971 -0.01(-1.49%)
Jul 02, 2020 0.6900 0.7000 0.6700 0.6700 361,297 -0.01(-1.47%)
Jun 30, 2020 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jun 29, 2020 0.6600 0.7300 0.6600 0.6800 713,924 +0.00(+0.00%)
Jun 26, 2020 0.7100 0.7100 0.6500 0.6800 427,433 -0.01(-1.45%)
Jun 25, 2020 0.6900 0.7300 0.6800 0.6900 361,521 +0.00(+0.00%)
Jun 24, 2020 0.6800 0.6900 0.6400 0.6900 963,416 +0.03(+4.55%)
Jun 23, 2020 0.5200 0.7200 0.5200 0.6600 872,334 +0.15(+29.41%)
Jun 22, 2020 0.4750 0.5200 0.4750 0.5100 375,390 +0.05(+10.87%)
Jun 19, 2020 0.4700 0.4700 0.4550 0.4600 52,175 +0.00(+0.00%)
Jun 18, 2020 0.4750 0.4750 0.4550 0.4600 47,515 -0.01(-1.08%)
Jun 17, 2020 0.4600 0.4750 0.4600 0.4650 169,789 +0.02(+3.33%)
Jun 16, 2020 0.4550 0.4550 0.4400 0.4500 29,200 +0.00(+0.00%)
Jun 15, 2020 0.4200 0.4500 0.4100 0.4500 81,264 +0.00(+0.00%)
Jun 12, 2020 0.4600 0.4850 0.4350 0.4500 250,500 -0.01(-1.10%)
Jun 11, 2020 0.5100 0.5500 0.4200 0.4550 887,554 -0.07(-12.50%)
Jun 10, 2020 0.5000 0.5200 0.4650 0.5200 231,172 +0.02(+4.00%)
Jun 09, 2020 0.5200 0.5200 0.5000 0.5000 99,682 -0.02(-3.85%)
Jun 08, 2020 0.5100 0.5200 0.4950 0.5200 186,781 +0.02(+4.00%)
Jun 05, 2020 0.4650 0.5100 0.4350 0.5000 255,041 +0.02(+4.17%)
Jun 04, 2020 0.4650 0.4900 0.4650 0.4800 118,065 +0.02(+5.49%)
Jun 03, 2020 0.4800 0.4800 0.4400 0.4550 189,675 -0.03(-7.14%)
Jun 02, 2020 0.5100 0.5100 0.4800 0.4900 263,239 -0.01(-2.00%)
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.