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

Dolly Varden Silver (TSV: DV )

1.040 +0.030 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2023 0.6500 0.6700 0.6400 0.6400 59,285 -0.01(-1.54%)
Sep 28, 2023 0.6500 0.6500 0.6400 0.6500 39,783 +0.00(+0.00%)
Sep 27, 2023 0.6600 0.6600 0.6200 0.6500 162,021 +0.00(+0.00%)
Sep 26, 2023 0.6700 0.6700 0.6500 0.6500 27,442 -0.02(-2.99%)
Sep 25, 2023 0.6600 0.6900 0.6700 0.6700 81,706 +0.00(+0.00%)
Sep 22, 2023 0.7100 0.7100 0.6600 0.6700 83,086 -0.04(-5.63%)
Sep 21, 2023 0.7100 0.7200 0.7000 0.7100 45,775 -0.02(-2.74%)
Sep 20, 2023 0.7100 0.7500 0.7100 0.7300 27,442 +0.01(+1.39%)
Sep 19, 2023 0.7400 0.7400 0.7000 0.7200 53,294 -0.03(-4.00%)
Sep 18, 2023 0.7600 0.7600 0.7100 0.7500 71,219 +0.00(+0.00%)
Sep 15, 2023 0.7400 0.7500 0.7100 0.7500 867,931 +0.02(+2.74%)
Sep 14, 2023 0.6400 0.7300 0.6300 0.7300 618,412 +0.10(+15.87%)
Sep 13, 2023 0.6300 0.6400 0.6100 0.6300 373,571 +0.02(+3.28%)
Sep 12, 2023 0.6100 0.6400 0.5800 0.6100 282,275 -0.01(-1.61%)
Sep 11, 2023 0.6500 0.6700 0.6000 0.6200 255,600 -0.01(-1.59%)
Sep 08, 2023 0.6600 0.6600 0.6200 0.6300 105,040 -0.02(-3.08%)
Sep 07, 2023 0.6400 0.6500 0.6400 0.6500 87,688 +0.01(+1.56%)
Sep 06, 2023 0.6800 0.6800 0.6400 0.6400 197,988 -0.02(-3.03%)
Sep 05, 2023 0.7200 0.7200 0.6600 0.6600 218,956 -0.08(-10.81%)
Sep 01, 2023 0.7400 0 +0.02(+2.78%)
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%)
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.