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

Dolly Varden Silver (TSV: DV )

1.190 +0.020 (+1.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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, 2023 0.7700 0.7700 0.7200 0.7200 168,353 -0.05(-6.49%)
Aug 30, 2023 0.7300 0.8100 0.7300 0.7700 243,137 +0.04(+5.48%)
Aug 29, 2023 0.7100 0.7400 0.7100 0.7300 132,193 +0.01(+1.39%)
Aug 28, 2023 0.7000 0.7200 0.6800 0.7200 47,929 +0.04(+5.88%)
Aug 25, 2023 0.7200 0.7200 0.6800 0.6800 127,645 -0.03(-4.23%)
Aug 24, 2023 0.7000 0.7100 0.6900 0.7100 25,000 +0.00(+0.00%)
Aug 23, 2023 0.6600 0.7100 0.6600 0.7100 127,973 +0.05(+7.58%)
Aug 22, 2023 0.6600 0.6600 0.6450 0.6600 104,486 +0.00(+0.00%)
Aug 21, 2023 0.6900 0.6900 0.6600 0.6600 179,328 -0.02(-2.94%)
Aug 18, 2023 0.6600 0.6800 0.6600 0.6800 128,001 +0.01(+1.49%)
Aug 17, 2023 0.6800 0.6800 0.6600 0.6700 69,412 -0.01(-1.47%)
Aug 16, 2023 0.6800 0.7100 0.6700 0.6800 90,963 +0.00(+0.00%)
Aug 15, 2023 0.6800 0.7150 0.6750 0.6800 145,478 +0.00(+0.00%)
Aug 14, 2023 0.6900 0.7000 0.6800 0.6800 59,909 -0.03(-4.23%)
Aug 11, 2023 0.7000 0.7200 0.6900 0.7100 189,642 +0.02(+2.90%)
Aug 10, 2023 0.7000 0.7100 0.6900 0.6900 63,279 -0.03(-4.17%)
Aug 09, 2023 0.7000 0.7200 0.7000 0.7200 43,473 +0.00(+0.00%)
Aug 08, 2023 0.7100 0.7200 0.7000 0.7200 150,142 +0.00(+0.00%)
Aug 04, 2023 0.7200 0 +0.02(+2.86%)
Aug 03, 2023 0.7000 0.7000 0.6900 0.7000 22,688 -0.01(-1.41%)
Aug 02, 2023 0.7000 0.7200 0.6900 0.7100 40,071 +0.00(+0.00%)
Aug 01, 2023 0.7400 0.7400 0.7000 0.7100 84,898 -0.04(-5.33%)
Jul 31, 2023 0.6900 0.7600 0.6800 0.7500 289,160 +0.05(+7.14%)
Jul 28, 2023 0.7000 0.7000 0.6900 0.7000 439,146 +0.01(+1.45%)
Jul 27, 2023 0.7400 0.7500 0.6800 0.6900 156,698 -0.05(-6.76%)
Jul 26, 2023 0.7200 0.7500 0.7200 0.7400 20,367 +0.02(+2.78%)
Jul 25, 2023 0.7500 0.7500 0.7200 0.7200 59,017 -0.03(-4.00%)
Jul 24, 2023 0.7500 0.7600 0.7500 0.7500 64,973 +0.00(+0.00%)
Jul 21, 2023 0.7700 0.7700 0.7400 0.7500 69,644 -0.01(-1.32%)
Jul 20, 2023 0.7600 0.7600 0.7400 0.7600 30,900 -0.02(-2.56%)
Jul 19, 2023 0.7800 0.7800 0.7400 0.7800 122,207 +0.01(+1.30%)
Jul 18, 2023 0.7600 0.7800 0.7400 0.7700 306,022 +0.04(+5.48%)
Jul 17, 2023 0.7900 0.8000 0.7300 0.7300 290,940 -0.05(-6.41%)
Jul 14, 2023 0.8100 0.8400 0.7800 0.7800 228,124 -0.04(-4.88%)
Jul 13, 2023 0.8200 0.8200 0.8000 0.8200 248,520 -0.01(-1.20%)
Jul 12, 2023 0.7500 0.8300 0.7400 0.8300 152,963 +0.08(+10.67%)
Jul 11, 2023 0.7400 0.7500 0.7400 0.7500 18,750 +0.01(+1.35%)
Jul 10, 2023 0.7200 0.7500 0.7100 0.7400 98,724 +0.02(+2.78%)
Jul 07, 2023 0.7200 0.7500 0.7100 0.7200 85,674 +0.01(+1.41%)
Jul 06, 2023 0.7300 0.7300 0.6900 0.7100 134,492 -0.04(-5.33%)
Jul 05, 2023 0.7300 0.7600 0.7200 0.7500 146,623 +0.01(+1.35%)
Jul 04, 2023 0.7300 0.7600 0.7200 0.7400 63,943 -0.01(-1.33%)
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 -0.02(-2.86%)
Jun 14, 2023 0.7800 0.7800 0.7000 0.7000 434,148 -0.05(-6.67%)
Jun 13, 2023 0.7600 0.7850 0.7500 0.7500 136,568 -0.02(-2.60%)
Jun 12, 2023 0.8000 0.8000 0.7600 0.7700 135,778 -0.01(-1.28%)
Jun 09, 2023 0.8000 0.8000 0.7800 0.7800 78,887 -0.02(-2.50%)
Jun 08, 2023 0.8100 0.8200 0.7800 0.8000 109,758 +0.00(+0.00%)
Jun 07, 2023 0.8200 0.8300 0.8000 0.8000 97,220 -0.03(-3.61%)
Jun 06, 2023 0.8400 0.8400 0.8200 0.8300 166,359 -0.02(-2.35%)
Jun 05, 2023 0.8400 0.8600 0.8300 0.8500 53,546 +0.01(+1.19%)
Jun 02, 2023 0.8900 0.9100 0.8400 0.8400 158,956 -0.04(-4.55%)
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.