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

Dolly Varden Silver (TSV: DV )

1.160 -0.010 (-0.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Dec 29, 2017 0.7100 0.7100 0.7100 0 -0.02(-2.74%)
Dec 28, 2017 0.7200 0.7300 0.7100 0.7300 40,250 +0.00(+0.00%)
Dec 27, 2017 0.7200 0.7300 0.7000 0.7300 49,720 +0.03(+4.29%)
Dec 22, 2017 0.7400 0.7400 0.6900 0.7000 27,900 -0.03(-4.11%)
Dec 21, 2017 0.7400 0.7500 0.7300 0.7300 7,675 -0.02(-2.67%)
Dec 20, 2017 0.7700 0.7700 0.7400 0.7500 8,250 -0.03(-3.85%)
Dec 19, 2017 0.7800 0.7800 0.7500 0.7800 6,700 -0.01(-1.27%)
Dec 18, 2017 0.6800 0.7900 0.6800 0.7900 140,590 +0.04(+5.33%)
Dec 15, 2017 0.7500 0.7800 0.7500 0.7500 103,100 -0.02(-2.60%)
Dec 14, 2017 0.7500 0.7700 0.7200 0.7700 55,338 +0.07(+10.00%)
Dec 13, 2017 0.7200 0.7500 0.6700 0.7000 395,806 +0.00(+0.00%)
Dec 12, 2017 0.6500 0.7500 0.6500 0.7000 129,479 +0.05(+7.69%)
Dec 11, 2017 0.6400 0.6800 0.6400 0.6500 390,170 +0.04(+6.56%)
Dec 08, 2017 0.6200 0.6300 0.6000 0.6100 23,304 +0.00(+0.00%)
Dec 07, 2017 0.6300 0.6300 0.6000 0.6100 8,500 -0.01(-1.61%)
Dec 06, 2017 0.6400 0.6500 0.6200 0.6200 10,500 +0.01(+1.64%)
Dec 05, 2017 0.6500 0.6600 0.5700 0.6100 442,080 -0.02(-3.17%)
Dec 04, 2017 0.7200 0.7200 0.6300 0.6300 134,000 -0.11(-14.86%)
Dec 01, 2017 0.7100 0.7400 0.7100 0.7400 4,000 +0.00(+0.00%)
Nov 30, 2017 0.7300 0.7700 0.7300 0.7400 7,200 +0.03(+4.23%)
Nov 29, 2017 0.7800 0.7800 0.7100 0.7100 9,500 -0.06(-7.79%)
Nov 28, 2017 0.8000 0.8500 0.7300 0.7700 53,600 +0.00(+0.00%)
Nov 27, 2017 0.6800 0.8000 0.6800 0.7700 669,950 +0.12(+18.46%)
Nov 24, 2017 0.6300 0.6500 0.6300 0.6500 5,500 -0.04(-5.80%)
Nov 23, 2017 0.6900 0.6900 0.6900 0.6900 4,000 -0.02(-2.82%)
Nov 22, 2017 0.6900 0.7100 0.6800 0.7100 54,400 +0.04(+5.97%)
Nov 21, 2017 0.6500 0.6700 0.6400 0.6700 8,600 +0.02(+3.08%)
Nov 20, 2017 0.6300 0.6700 0.6300 0.6500 14,712 +0.02(+3.17%)
Nov 17, 2017 0.6300 0.6300 0.6200 0.6300 6,650 +0.00(+0.00%)
Nov 16, 2017 0.6300 0.6600 0.6300 0.6300 27,100 +0.00(+0.00%)
Nov 15, 2017 0.6400 0.6400 0.6200 0.6300 32,800 +0.01(+1.61%)
Nov 14, 2017 0.6300 0.6300 0.6200 0.6200 25,050 +0.00(+0.00%)
Nov 13, 2017 0.6400 0.6400 0.6200 0.6200 40,487 -0.02(-3.13%)
Nov 10, 2017 0.6500 0.6500 0.6400 0.6400 1,500 +0.00(+0.00%)
Nov 09, 2017 0.6300 0.6400 0.6300 0.6400 33,500 +0.01(+1.59%)
Nov 08, 2017 0.6300 0.6300 0.6100 0.6300 174,550 -0.02(-3.08%)
Nov 07, 2017 0.6300 0.6500 0.6300 0.6500 17,000 +0.01(+1.56%)
Nov 06, 2017 0.6200 0.6400 0.6200 0.6400 16,250 +0.02(+3.23%)
Nov 03, 2017 0.6300 0.6300 0.6200 0.6200 44,000 -0.03(-4.62%)
Nov 02, 2017 0.6600 0.6600 0.6500 0.6500 8,600 +0.00(+0.00%)
Nov 01, 2017 0.6600 0.6600 0.6400 0.6500 25,424 +0.00(+0.00%)
Oct 31, 2017 0.6500 0.6500 0.6200 0.6500 121,760 +0.00(+0.00%)
Oct 30, 2017 0.7000 0.7000 0.6400 0.6500 89,500 -0.03(-4.41%)
Oct 27, 2017 0.6800 0.6800 0.6800 0.6800 18,500 +0.00(+0.00%)
Oct 26, 2017 0.6500 0.6800 0.6500 0.6800 142,829 +0.06(+9.68%)
Oct 25, 2017 0.6200 0.6200 0.6200 0.6200 500 -0.02(-3.13%)
Oct 24, 2017 0.6700 0.6800 0.6300 0.6400 42,072 +0.00(+0.00%)
Oct 23, 2017 0.6100 0.6500 0.6100 0.6400 82,610 +0.01(+1.59%)
Oct 20, 2017 0.6400 0.6800 0.6300 0.6300 49,660 -0.01(-1.56%)
Oct 19, 2017 0.6600 0.6600 0.6400 0.6400 8,000 -0.02(-3.03%)
Oct 18, 2017 0.6500 0.6600 0.6500 0.6600 22,700 +0.01(+1.54%)
Oct 17, 2017 0.6800 0.6800 0.6500 0.6500 48,000 -0.06(-8.45%)
Oct 16, 2017 0.7200 0.7300 0.6800 0.7100 49,500 -0.01(-1.39%)
Oct 13, 2017 0.6800 0.7200 0.6800 0.7200 35,193 +0.05(+7.46%)
Oct 12, 2017 0.6800 0.6800 0.6700 0.6700 17,950 -0.05(-6.94%)
Oct 11, 2017 0.7100 0.7200 0.6600 0.7200 34,800 -0.01(-1.37%)
Oct 10, 2017 0.7300 0.7300 0.7100 0.7300 37,000 +0.02(+2.82%)
Oct 06, 2017 0.7200 0.7400 0.7000 0.7100 9,800 -0.04(-5.33%)
Oct 05, 2017 0.7100 0.7500 0.7000 0.7500 6,200 +0.05(+7.14%)
Oct 04, 2017 0.7500 0.7500 0.7000 0.7000 15,346 -0.04(-5.41%)
Oct 03, 2017 0.7400 0.7500 0.7300 0.7400 1,321,400 +0.02(+2.78%)
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.