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

Dolly Varden Silver (TSV: DV )

1.050 -0.010 (-0.94%)
Streaming Delayed Price Updated: 10:37 AM 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 (%)
Sep 30, 2016 0.7700 0.8000 0.7700 0.8000 23,500 +0.08(+11.11%)
Sep 29, 2016 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Sep 28, 2016 0.7500 0.7500 0.7200 0.7200 20,500 -0.03(-4.00%)
Sep 27, 2016 0.7400 0.7500 0.7400 0.7500 13,300 +0.01(+1.35%)
Sep 26, 2016 0.7400 0.8000 0.7400 0.7400 33,683 -0.04(-5.13%)
Sep 23, 2016 0.7900 0.7900 0.7800 0.7800 49,277 -0.01(-1.27%)
Sep 22, 2016 0.7900 0.7900 0.7900 0.7900 2,000 +0.00(+0.00%)
Sep 21, 2016 0.7900 0.7900 0.7900 0.7900 5,500 -0.06(-7.06%)
Sep 20, 2016 0.7500 0.8500 0.7500 0.8500 49,500 +0.11(+14.86%)
Sep 19, 2016 0.7400 0.8000 0.7400 0.7400 9,255 -0.02(-2.63%)
Sep 16, 2016 0.8000 0.8400 0.7600 0.7600 26,000 -0.02(-2.56%)
Sep 14, 2016 0.7800 0.7800 0.7800 0 -0.03(-3.70%)
Sep 13, 2016 0.8200 0.8400 0.8100 0.8100 4,000 -0.02(-2.41%)
Sep 12, 2016 0.8300 0.8300 0.8200 0.8300 21,000 +0.01(+1.22%)
Sep 09, 2016 0.8100 0.8300 0.8100 0.8200 17,850 -0.03(-3.53%)
Sep 08, 2016 0.8500 0.8500 0.8500 0.8500 29,001 +0.03(+3.66%)
Sep 07, 2016 0.8200 0.8200 0.8200 0.8200 20,000 +0.03(+3.80%)
Sep 06, 2016 0.7900 0.8500 0.7900 0.7900 15,220 -0.07(-8.14%)
Sep 02, 2016 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
Sep 01, 2016 0.8000 0.8700 0.8000 0.8700 23,500 +0.11(+14.47%)
Aug 31, 2016 0.7600 0.7600 0.7600 0.7600 17,800 -0.02(-2.56%)
Aug 30, 2016 0.8200 0.8200 0.7800 0.7800 44,394 -0.02(-2.50%)
Aug 29, 2016 0.8100 0.8100 0.8000 0.8000 10,000 -0.02(-2.44%)
Aug 26, 2016 0.8200 0.8400 0.8200 0.8200 28,000 +0.03(+3.80%)
Aug 25, 2016 0.7900 0.8200 0.7900 0.7900 27,740 -0.01(-1.25%)
Aug 24, 2016 0.8300 0.8300 0.8000 0.8000 40,415 -0.07(-8.05%)
Aug 23, 2016 0.8600 0.8700 0.8400 0.8700 37,237 +0.04(+4.82%)
Aug 22, 2016 0.8600 0.8800 0.8300 0.8300 67,200 -0.15(-15.31%)
Aug 19, 2016 0.8800 0.9800 0.8600 0.9800 1,036,800 +0.10(+11.36%)
Aug 18, 2016 0.8800 0.8900 0.8600 0.8800 76,250 +0.02(+2.33%)
Aug 17, 2016 0.8600 0.8800 0.8200 0.8600 328,602 +0.03(+3.61%)
Aug 16, 2016 0.8600 0.8700 0.8300 0.8300 24,715 -0.02(-2.35%)
Aug 15, 2016 0.8900 0.8900 0.8300 0.8500 16,600 -0.01(-1.16%)
Aug 12, 2016 0.8600 0.8900 0.8300 0.8600 44,000 +0.00(+0.00%)
Aug 11, 2016 0.8700 0.8700 0.8400 0.8600 10,000 -0.01(-1.15%)
Aug 10, 2016 0.8900 0.8900 0.7800 0.8700 27,201 -0.04(-4.40%)
Aug 09, 2016 0.9000 0.9100 0.9000 0.9100 3,300 -0.01(-1.09%)
Aug 08, 2016 0.9100 0.9800 0.9000 0.9200 108,100 +0.01(+1.10%)
Aug 05, 2016 0.7100 0.9300 0.7100 0.9100 168,600 -0.05(-5.21%)
Aug 04, 2016 0.9900 1.020 0.9400 0.9600 43,027 -0.01(-1.03%)
Aug 03, 2016 0.9900 1.040 0.9700 0.9700 278,700 -0.09(-8.49%)
Aug 02, 2016 0.9200 1.110 0.9000 1.060 1,118,160 +0.15(+16.48%)
Jul 29, 2016 0.9100 0.9100 0.9100 0 +0.03(+3.41%)
Jul 28, 2016 1.000 1.000 0.8000 0.8800 78,465 +0.08(+10.00%)
Jul 27, 2016 0.6600 0.8000 0.6600 0.8000 351,157 +0.17(+26.98%)
Jul 26, 2016 0.5500 0.6400 0.5400 0.6300 136,255 +0.10(+18.87%)
Jul 25, 2016 0.6800 0.6800 0.4800 0.5300 190,080 -0.08(-13.11%)
Jul 22, 2016 0.6000 0.6100 0.5900 0.6100 35,530 +0.01(+1.67%)
Jul 21, 2016 0.6100 0.6300 0.6000 0.6000 13,567 -0.01(-1.64%)
Jul 20, 2016 0.6100 0.6100 0.6100 0.6100 40,744 -0.02(-3.17%)
Jul 19, 2016 0.6400 0.6400 0.6100 0.6300 43,680 +0.01(+1.61%)
Jul 18, 2016 0.6000 0.6200 0.6000 0.6200 60,000 +0.02(+3.33%)
Jul 15, 2016 0.6100 0.6100 0.6000 0.6000 32,803 -0.01(-1.64%)
Jul 14, 2016 0.6300 0.6300 0.6100 0.6100 20,730 +0.00(+0.00%)
Jul 13, 2016 0.6200 0.6200 0.6100 0.6100 48,017 -0.01(-1.61%)
Jul 12, 2016 0.6400 0.6400 0.6200 0.6200 8,000 +0.00(+0.00%)
Jul 11, 2016 0.6400 0.6600 0.6100 0.6200 59,495 -0.04(-6.06%)
Jul 08, 2016 0.6100 0.6600 0.6000 0.6600 148,450 +0.02(+3.13%)
Jul 07, 2016 0.6300 0.6400 0.6200 0.6400 10,500 +0.02(+3.23%)
Jul 05, 2016 0.6500 0.6500 0.6100 0.6200 88,710 -0.02(-3.13%)
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.