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

Dolly Varden Silver (TSV: DV )

1.080 +0.020 (+1.89%)
Streaming Delayed Price Updated: 11:50 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 29, 2017 0.6900 0.6900 0.6400 0.6600 42,050 -0.02(-2.94%)
Sep 28, 2017 0.6700 0.7000 0.6700 0.6800 22,050 +0.03(+4.62%)
Sep 27, 2017 0.6800 0.6800 0.6400 0.6500 66,927 -0.03(-4.41%)
Sep 26, 2017 0.7000 0.7000 0.6800 0.6800 17,850 -0.03(-4.23%)
Sep 25, 2017 0.7400 0.7400 0.7000 0.7100 6,000 -0.03(-4.05%)
Sep 22, 2017 0.7200 0.7400 0.7200 0.7400 41,520 +0.02(+2.78%)
Sep 21, 2017 0.6900 0.7200 0.6900 0.7200 135,700 +0.04(+5.88%)
Sep 20, 2017 0.7100 0.7200 0.6400 0.6800 59,250 -0.02(-2.86%)
Sep 19, 2017 0.7400 0.7400 0.7000 0.7000 38,005 -0.04(-5.41%)
Sep 18, 2017 0.7200 0.7400 0.7000 0.7400 61,210 +0.02(+2.78%)
Sep 15, 2017 0.7500 0.7500 0.7200 0.7200 314,890 -0.05(-6.49%)
Sep 14, 2017 0.7700 0.7700 0.7500 0.7700 29,100 -0.01(-1.28%)
Sep 13, 2017 0.8100 0.8100 0.7800 0.7800 14,071 -0.01(-1.27%)
Sep 12, 2017 0.7700 0.8200 0.7700 0.7900 49,200 +0.02(+2.60%)
Sep 11, 2017 0.7600 0.8000 0.7600 0.7700 23,960 -0.03(-3.75%)
Sep 08, 2017 0.7700 0.8000 0.7400 0.8000 98,596 +0.04(+5.26%)
Sep 07, 2017 0.7700 0.8100 0.7500 0.7600 149,765 +0.00(+0.00%)
Sep 06, 2017 0.8500 0.8800 0.7300 0.7600 75,310 -0.07(-8.43%)
Sep 05, 2017 0.8300 0.8600 0.8000 0.8300 116,320 +0.02(+2.47%)
Sep 01, 2017 0.7700 0.8400 0.7700 0.8100 81,550 +0.04(+5.19%)
Aug 31, 2017 0.7400 0.7700 0.7300 0.7700 119,032 +0.04(+5.48%)
Aug 30, 2017 0.7600 0.7600 0.7300 0.7300 389,150 -0.07(-8.75%)
Aug 29, 2017 0.7400 0.8500 0.7400 0.8000 265,869 +0.10(+14.29%)
Aug 28, 2017 0.7000 0.7300 0.7000 0.7000 84,849 +0.03(+4.48%)
Aug 25, 2017 0.6900 0.6900 0.6700 0.6700 11,500 -0.01(-1.47%)
Aug 24, 2017 0.6600 0.6800 0.6600 0.6800 43,200 +0.00(+0.00%)
Aug 23, 2017 0.6700 0.6800 0.6600 0.6800 12,915 -0.01(-1.45%)
Aug 22, 2017 0.7000 0.7100 0.6900 0.6900 149,305 +0.00(+0.00%)
Aug 21, 2017 0.6800 0.7000 0.6800 0.6900 155,535 +0.08(+13.11%)
Aug 18, 2017 0.6100 0.6300 0.5900 0.6100 47,500 -0.01(-1.61%)
Aug 17, 2017 0.6700 0.6900 0.6200 0.6200 52,900 -0.05(-7.46%)
Aug 16, 2017 0.6900 0.7000 0.6700 0.6700 43,230 -0.03(-4.29%)
Aug 15, 2017 0.6900 0.7600 0.6800 0.7000 96,449 +0.01(+1.45%)
Aug 14, 2017 0.6200 0.6900 0.5900 0.6900 190,000 +0.09(+15.00%)
Aug 11, 2017 0.6000 0.6200 0.5800 0.6000 72,575 +0.02(+3.45%)
Aug 10, 2017 0.5900 0.6000 0.5600 0.5800 63,671 -0.01(-1.69%)
Aug 09, 2017 0.5700 0.5900 0.5600 0.5900 73,550 +0.08(+15.69%)
Aug 08, 2017 0.5100 0.5100 0.5000 0.5100 38,170 +0.00(+0.00%)
Aug 04, 2017 0.5200 0.5300 0.5000 0.5100 33,510 +0.01(+2.00%)
Aug 03, 2017 0.4800 0.5000 0.4800 0.5000 26,000 +0.01(+2.04%)
Aug 02, 2017 0.5200 0.5200 0.4900 0.4900 8,169 -0.04(-7.55%)
Aug 01, 2017 0.4900 0.5300 0.4800 0.5300 51,000 +0.04(+8.16%)
Jul 31, 2017 0.5100 0.5100 0.4900 0.4900 35,810 -0.01(-2.00%)
Jul 28, 2017 0.5100 0.5100 0.4800 0.5000 40,000 +0.00(+0.00%)
Jul 27, 2017 0.4950 0.5000 0.4800 0.5000 34,000 +0.01(+1.01%)
Jul 26, 2017 0.4900 0.5000 0.4500 0.4950 45,725 +0.01(+1.02%)
Jul 25, 2017 0.4600 0.4900 0.4600 0.4900 25,030 +0.03(+6.52%)
Jul 24, 2017 0.4700 0.4800 0.4600 0.4600 29,175 -0.01(-2.13%)
Jul 21, 2017 0.4800 0.4800 0.4700 0.4700 23,955 -0.01(-2.08%)
Jul 20, 2017 0.4750 0.4800 0.4750 0.4800 4,600 +0.01(+1.05%)
Jul 19, 2017 0.4800 0.4800 0.4750 0.4750 5,400 -0.01(-2.06%)
Jul 18, 2017 0.4850 0.4850 0.4850 0.4850 6,840 +0.02(+3.19%)
Jul 17, 2017 0.4700 0.4850 0.4700 0.4700 14,476 +0.00(+0.00%)
Jul 14, 2017 0.4700 0.4700 0.4700 0.4700 7,525 -0.02(-4.08%)
Jul 12, 2017 0.4900 0.4900 0.4900 0 +0.02(+3.16%)
Jul 11, 2017 0.5000 0.5000 0.4700 0.4750 9,500 +0.01(+1.06%)
Jul 10, 2017 0.4800 0.4950 0.4700 0.4700 52,600 -0.01(-2.08%)
Jul 07, 2017 0.4900 0.4950 0.4800 0.4800 145,000 -0.02(-3.03%)
Jul 06, 2017 0.5300 0.5400 0.4850 0.4950 124,987 -0.03(-4.81%)
Jul 05, 2017 0.5300 0.5300 0.5200 0.5200 15,737 -0.03(-5.45%)
Jul 04, 2017 0.5500 0.5500 0.5500 0.5500 2,060 +0.03(+5.77%)
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.