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: 4:29 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 31, 2021 0.6100 0.6200 0.6000 0.6000 53,540 -0.03(-4.76%)
Aug 30, 2021 0.6100 0.6300 0.6100 0.6300 24,798 +0.03(+5.00%)
Aug 27, 2021 0.5800 0.6100 0.5800 0.6000 22,687 +0.05(+9.09%)
Aug 26, 2021 0.6200 0.6200 0.5500 0.5500 22,809 -0.07(-11.29%)
Aug 25, 2021 0.6200 0.6300 0.6100 0.6200 53,151 +0.00(+0.00%)
Aug 24, 2021 0.6300 0.6300 0.6200 0.6200 55,318 +0.00(+0.00%)
Aug 23, 2021 0.5700 0.6200 0.5600 0.6200 214,435 +0.06(+10.71%)
Aug 20, 2021 0.5600 0.5700 0.5600 0.5600 55,082 +0.02(+3.70%)
Aug 19, 2021 0.5300 0.5500 0.5200 0.5400 148,280 +0.02(+3.85%)
Aug 18, 2021 0.5500 0.5500 0.5200 0.5200 88,860 +0.00(+0.00%)
Aug 17, 2021 0.5500 0.5600 0.5200 0.5200 33,072 -0.04(-7.14%)
Aug 16, 2021 0.5900 0.5900 0.5600 0.5600 50,069 -0.01(-1.75%)
Aug 13, 2021 0.5600 0.5800 0.5600 0.5700 55,887 +0.02(+3.64%)
Aug 12, 2021 0.5800 0.5800 0.5500 0.5500 46,353 -0.02(-3.51%)
Aug 11, 2021 0.5700 0.5800 0.5400 0.5700 231,402 +0.04(+7.55%)
Aug 10, 2021 0.5200 0.5400 0.5200 0.5300 82,400 -0.01(-1.85%)
Aug 09, 2021 0.5400 0.5500 0.5100 0.5400 96,275 +0.00(+0.00%)
Aug 06, 2021 0.5600 0.5600 0.5100 0.5400 255,695 -0.02(-3.57%)
Aug 05, 2021 0.6000 0.6000 0.5600 0.5600 69,810 -0.01(-1.75%)
Aug 04, 2021 0.6100 0.6400 0.5700 0.5700 174,614 -0.03(-5.00%)
Aug 03, 2021 0.6100 0.6400 0.5600 0.6000 312,008 -0.03(-4.76%)
Jul 30, 2021 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jul 29, 2021 0.5400 0.6400 0.5400 0.6300 427,755 +0.10(+18.87%)
Jul 28, 2021 0.4850 0.5300 0.4800 0.5300 262,170 +0.06(+12.77%)
Jul 27, 2021 0.4350 0.4700 0.4200 0.4700 342,148 +0.04(+9.30%)
Jul 26, 2021 0.4950 0.5100 0.4250 0.4300 588,369 -0.05(-11.34%)
Jul 23, 2021 0.4950 0.4950 0.4800 0.4850 72,616 +0.00(+0.00%)
Jul 22, 2021 0.4900 0.4900 0.4800 0.4850 55,703 +0.00(+0.00%)
Jul 21, 2021 0.4900 0.4900 0.4650 0.4850 322,909 +0.01(+1.04%)
Jul 20, 2021 0.5100 0.5300 0.4800 0.4800 350,461 -0.02(-4.00%)
Jul 19, 2021 0.5200 0.5300 0.4900 0.5000 254,822 -0.03(-5.66%)
Jul 16, 2021 0.5700 0.5700 0.5100 0.5300 184,918 -0.04(-7.02%)
Jul 15, 2021 0.5800 0.5900 0.5700 0.5700 29,682 -0.01(-1.72%)
Jul 14, 2021 0.5900 0.6000 0.5700 0.5800 55,417 -0.01(-1.69%)
Jul 13, 2021 0.5800 0.5900 0.5700 0.5900 32,669 -0.01(-1.67%)
Jul 12, 2021 0.6000 0.6000 0.5900 0.6000 34,237 -0.01(-1.64%)
Jul 09, 2021 0.5900 0.6100 0.5700 0.6100 50,779 +0.03(+5.17%)
Jul 08, 2021 0.6000 0.6000 0.5500 0.5800 201,839 -0.02(-3.33%)
Jul 07, 2021 0.6300 0.6300 0.5900 0.6000 206,426 -0.03(-4.76%)
Jul 06, 2021 0.6300 0.6300 0.6200 0.6300 47,468 +0.02(+3.28%)
Jul 05, 2021 0.6200 0.6200 0.6100 0.6100 54,254 +0.00(+0.00%)
Jul 02, 2021 0.6300 0.6300 0.6100 0.6100 85,335 +0.00(+0.00%)
Jun 30, 2021 0.6100 0.6100 0.6100 0 -0.01(-1.61%)
Jun 29, 2021 0.6000 0.6400 0.6000 0.6200 113,512 +0.00(+0.00%)
Jun 28, 2021 0.6400 0.6400 0.6200 0.6200 129,794 -0.02(-3.13%)
Jun 25, 2021 0.6400 0.6500 0.6300 0.6400 59,600 +0.00(+0.00%)
Jun 24, 2021 0.6300 0.6600 0.6300 0.6400 22,777 +0.00(+0.00%)
Jun 23, 2021 0.6600 0.6600 0.6300 0.6400 65,814 +0.00(+0.00%)
Jun 22, 2021 0.6400 0.6600 0.6400 0.6400 42,370 +0.00(+0.00%)
Jun 21, 2021 0.6800 0.6800 0.6400 0.6400 184,532 -0.01(-1.54%)
Jun 18, 2021 0.6800 0.6900 0.6500 0.6500 76,933 -0.02(-2.99%)
Jun 17, 2021 0.6300 0.6700 0.6300 0.6700 296,029 -0.01(-1.47%)
Jun 16, 2021 0.6900 0.7100 0.6700 0.6800 62,185 -0.01(-1.45%)
Jun 15, 2021 0.7200 0.7200 0.6800 0.6900 136,583 -0.02(-2.82%)
Jun 14, 2021 0.7200 0.7300 0.7100 0.7100 39,585 -0.01(-1.39%)
Jun 11, 2021 0.7000 0.7400 0.7000 0.7200 79,575 +0.01(+1.41%)
Jun 10, 2021 0.6800 0.7100 0.6700 0.7100 116,391 +0.03(+4.41%)
Jun 09, 2021 0.6900 0.6900 0.6500 0.6800 175,587 -0.01(-1.45%)
Jun 08, 2021 0.7100 0.7100 0.6900 0.6900 137,258 -0.03(-4.17%)
Jun 07, 2021 0.7500 0.7500 0.7200 0.7200 108,706 -0.01(-1.37%)
Jun 04, 2021 0.7500 0.7500 0.7200 0.7300 30,799 +0.00(+0.00%)
Jun 03, 2021 0.7500 0.7500 0.7100 0.7300 151,385 -0.04(-5.19%)
Jun 02, 2021 0.7700 0.7800 0.7500 0.7700 89,343 +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.