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

Dolly Varden Silver (TSV: DV )

1.060 UNCHANGED
Streaming Delayed Price Updated: 12:10 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 (%)
Sep 30, 2020 0.9300 0.9300 0.8500 0.8600 192,620 -0.05(-5.49%)
Sep 29, 2020 0.9400 0.9400 0.8700 0.9100 144,313 +0.00(+0.00%)
Sep 28, 2020 0.8500 0.9100 0.8300 0.9100 158,151 +0.09(+10.98%)
Sep 25, 2020 0.8500 0.8800 0.8200 0.8200 113,763 -0.03(-3.53%)
Sep 24, 2020 0.8700 0.8800 0.8100 0.8500 594,358 -0.02(-2.30%)
Sep 23, 2020 0.9500 0.9500 0.8500 0.8700 671,528 -0.09(-9.37%)
Sep 22, 2020 0.9800 0.9800 0.9500 0.9600 48,947 -0.01(-1.03%)
Sep 21, 2020 1.000 1.010 0.9500 0.9700 305,678 -0.07(-6.73%)
Sep 18, 2020 1.020 1.040 1.000 1.040 268,704 +0.00(+0.00%)
Sep 17, 2020 1.050 1.050 1.000 1.040 123,927 -0.01(-0.95%)
Sep 16, 2020 1.040 1.050 1.020 1.050 94,801 +0.01(+0.96%)
Sep 15, 2020 1.040 1.070 1.010 1.040 244,754 +0.00(+0.00%)
Sep 14, 2020 0.9800 1.040 0.9600 1.040 299,078 +0.07(+7.22%)
Sep 11, 2020 0.9800 1.000 0.9600 0.9700 128,756 -0.03(-3.00%)
Sep 10, 2020 1.040 1.040 0.9900 1.000 108,688 -0.01(-0.99%)
Sep 09, 2020 1.000 1.040 1.000 1.010 175,014 +0.02(+2.02%)
Sep 08, 2020 0.9500 1.000 0.9400 0.9900 398,245 +0.03(+3.13%)
Sep 04, 2020 0.9600 0.9600 0.9600 0 -0.02(-2.04%)
Sep 03, 2020 1.050 1.080 0.9600 0.9800 304,064 -0.07(-6.67%)
Sep 02, 2020 1.090 1.090 1.030 1.050 271,191 -0.04(-3.67%)
Sep 01, 2020 1.090 1.130 1.090 1.090 250,119 -0.01(-0.91%)
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%)
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.