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

Dolly Varden Silver (TSV: DV )

1.190 +0.020 (+1.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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, 2015 0.1850 0.1900 0.1850 0.1900 76,970 +0.01(+2.70%)
Sep 29, 2015 0.1850 0.1900 0.1700 0.1850 53,600 -0.01(-2.63%)
Sep 25, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 24, 2015 0.1800 0.1900 0.1800 0.1900 29,231 +0.01(+5.56%)
Sep 22, 2015 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Sep 21, 2015 0.1850 0.1850 0.1850 0.1850 6,216 +0.00(+0.00%)
Sep 18, 2015 0.1850 0.1850 0.1850 0.1850 4,500 -0.01(-2.63%)
Sep 17, 2015 0.1850 0.1900 0.1850 0.1900 49,000 +0.01(+2.70%)
Sep 15, 2015 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Sep 14, 2015 0.1750 0.1750 0.1750 0.1750 500 -0.02(-7.89%)
Sep 11, 2015 0.1950 0.1950 0.1600 0.1900 33,423 -0.01(-2.56%)
Sep 10, 2015 0.1950 0.1950 0.1950 0.1950 3,080 -0.01(-2.50%)
Sep 09, 2015 0.2000 0.2000 0.2000 0.2000 25,500 +0.00(+0.00%)
Sep 08, 2015 0.2000 0.2000 0.2000 0.2000 41,300 +0.00(+0.00%)
Sep 04, 2015 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Sep 03, 2015 0.2050 0.2200 0.2000 0.2200 58,000 +0.00(+0.00%)
Sep 02, 2015 0.2150 0.2550 0.2150 0.2200 53,373 +0.02(+10.00%)
Sep 01, 2015 0.2000 0.2000 0.2000 0.2000 8,295 +0.00(+0.00%)
Aug 31, 2015 0.2000 0.2000 0.2000 0.2000 6,500 +0.00(+0.00%)
Aug 28, 2015 0.1950 0.2050 0.1950 0.2000 19,100 +0.03(+17.65%)
Aug 27, 2015 0.1400 0.1700 0.1400 0.1700 66,400 +0.05(+36.00%)
Aug 26, 2015 0.1250 0.1250 0.1250 0.1250 1,000 -0.02(-16.67%)
Aug 24, 2015 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Aug 21, 2015 0.1450 0.1600 0.1450 0.1550 21,000 +0.04(+34.78%)
Aug 19, 2015 0.1150 0.1150 0.1150 100 -0.01(-11.54%)
Aug 12, 2015 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Aug 11, 2015 0.1250 0.1250 0.1250 0.1250 3,000 +0.01(+13.64%)
Aug 07, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 05, 2015 0.1100 0.1100 0.1100 310 -0.02(-15.38%)
Jul 31, 2015 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jul 30, 2015 0.1200 0.1350 0.1200 0.1350 7,001 +0.00(+0.00%)
Jul 29, 2015 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+3.85%)
Jul 24, 2015 0.1300 0.1300 0.1300 0 -0.02(-16.13%)
Jul 22, 2015 0.1550 0.1550 0.1550 0 -0.02(-11.43%)
Jul 21, 2015 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Jul 20, 2015 0.1750 0.1750 0.1750 0.1750 89,850 +0.00(+0.00%)
Jul 17, 2015 0.1750 0.1750 0.1750 0.1750 18,500 -0.01(-2.78%)
Jul 16, 2015 0.1800 0.1800 0.1800 0.1800 3,000 -0.01(-5.26%)
Jul 15, 2015 0.1750 0.1900 0.1750 0.1900 12,000 +0.02(+8.57%)
Jul 14, 2015 0.1750 0.1750 0.1750 0.1750 11,300 -0.02(-7.89%)
Jul 13, 2015 0.1900 0.1900 0.1900 0.1900 6,100 +0.00(+0.00%)
Jul 08, 2015 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Jul 07, 2015 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+0.00%)
Jul 03, 2015 0.1750 0.1750 0.1750 0 -0.01(-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.