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

Dolly Varden Silver (TSV: DV )

1.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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, 2021 0.4500 0.4600 0.4400 0.4450 82,119 +0.00(+0.00%)
Sep 29, 2021 0.4400 0.4500 0.4350 0.4450 217,681 +0.01(+1.14%)
Sep 28, 2021 0.4600 0.4700 0.4400 0.4400 280,093 -0.04(-8.33%)
Sep 27, 2021 0.4800 0.4900 0.4700 0.4800 151,412 -0.02(-4.00%)
Sep 24, 2021 0.4800 0.5000 0.4700 0.5000 297,254 -0.01(-1.96%)
Sep 23, 2021 0.5100 0.5200 0.4800 0.5100 320,809 -0.02(-3.77%)
Sep 22, 2021 0.5300 0.5800 0.5200 0.5300 179,856 +0.00(+0.00%)
Sep 21, 2021 0.5200 0.5400 0.5100 0.5300 66,842 +0.01(+1.92%)
Sep 20, 2021 0.5300 0.5300 0.5000 0.5200 27,693 +0.00(+0.00%)
Sep 17, 2021 0.5100 0.5300 0.4800 0.5200 212,431 +0.02(+4.00%)
Sep 16, 2021 0.5100 0.5200 0.4850 0.5000 199,515 -0.02(-3.85%)
Sep 15, 2021 0.5200 0.5200 0.5000 0.5200 49,069 +0.00(+0.00%)
Sep 14, 2021 0.5400 0.5400 0.5100 0.5200 73,840 -0.01(-1.89%)
Sep 13, 2021 0.5600 0.5600 0.5000 0.5300 374,538 -0.04(-7.02%)
Sep 10, 2021 0.5800 0.5900 0.5700 0.5700 32,215 -0.03(-5.00%)
Sep 09, 2021 0.6100 0.6100 0.5600 0.6000 91,610 +0.02(+3.45%)
Sep 08, 2021 0.5900 0.5900 0.5700 0.5800 28,039 -0.04(-6.45%)
Sep 07, 2021 0.6300 0.6300 0.6000 0.6200 56,713 -0.01(-1.59%)
Sep 03, 2021 0.6300 0.6300 0.6300 0 +0.05(+8.62%)
Sep 02, 2021 0.5900 0.5900 0.5600 0.5800 75,215 +0.00(+0.00%)
Sep 01, 2021 0.6100 0.6200 0.5800 0.5800 212,726 -0.02(-3.33%)
Aug 31, 2021 0.6100 0.6200 0.6000 0.6000 53,540 -0.03(-4.76%)
Aug 30, 2021 0.6100 0.6300 0.6100 0.6300 24,798 +0.03(+5.00%)
Aug 27, 2021 0.5800 0.6100 0.5800 0.6000 22,687 +0.05(+9.09%)
Aug 26, 2021 0.6200 0.6200 0.5500 0.5500 22,809 -0.07(-11.29%)
Aug 25, 2021 0.6200 0.6300 0.6100 0.6200 53,151 +0.00(+0.00%)
Aug 24, 2021 0.6300 0.6300 0.6200 0.6200 55,318 +0.00(+0.00%)
Aug 23, 2021 0.5700 0.6200 0.5600 0.6200 214,435 +0.06(+10.71%)
Aug 20, 2021 0.5600 0.5700 0.5600 0.5600 55,082 +0.02(+3.70%)
Aug 19, 2021 0.5300 0.5500 0.5200 0.5400 148,280 +0.02(+3.85%)
Aug 18, 2021 0.5500 0.5500 0.5200 0.5200 88,860 +0.00(+0.00%)
Aug 17, 2021 0.5500 0.5600 0.5200 0.5200 33,072 -0.04(-7.14%)
Aug 16, 2021 0.5900 0.5900 0.5600 0.5600 50,069 -0.01(-1.75%)
Aug 13, 2021 0.5600 0.5800 0.5600 0.5700 55,887 +0.02(+3.64%)
Aug 12, 2021 0.5800 0.5800 0.5500 0.5500 46,353 -0.02(-3.51%)
Aug 11, 2021 0.5700 0.5800 0.5400 0.5700 231,402 +0.04(+7.55%)
Aug 10, 2021 0.5200 0.5400 0.5200 0.5300 82,400 -0.01(-1.85%)
Aug 09, 2021 0.5400 0.5500 0.5100 0.5400 96,275 +0.00(+0.00%)
Aug 06, 2021 0.5600 0.5600 0.5100 0.5400 255,695 -0.02(-3.57%)
Aug 05, 2021 0.6000 0.6000 0.5600 0.5600 69,810 -0.01(-1.75%)
Aug 04, 2021 0.6100 0.6400 0.5700 0.5700 174,614 -0.03(-5.00%)
Aug 03, 2021 0.6100 0.6400 0.5600 0.6000 312,008 -0.03(-4.76%)
Jul 30, 2021 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jul 29, 2021 0.5400 0.6400 0.5400 0.6300 427,755 +0.10(+18.87%)
Jul 28, 2021 0.4850 0.5300 0.4800 0.5300 262,170 +0.06(+12.77%)
Jul 27, 2021 0.4350 0.4700 0.4200 0.4700 342,148 +0.04(+9.30%)
Jul 26, 2021 0.4950 0.5100 0.4250 0.4300 588,369 -0.05(-11.34%)
Jul 23, 2021 0.4950 0.4950 0.4800 0.4850 72,616 +0.00(+0.00%)
Jul 22, 2021 0.4900 0.4900 0.4800 0.4850 55,703 +0.00(+0.00%)
Jul 21, 2021 0.4900 0.4900 0.4650 0.4850 322,909 +0.01(+1.04%)
Jul 20, 2021 0.5100 0.5300 0.4800 0.4800 350,461 -0.02(-4.00%)
Jul 19, 2021 0.5200 0.5300 0.4900 0.5000 254,822 -0.03(-5.66%)
Jul 16, 2021 0.5700 0.5700 0.5100 0.5300 184,918 -0.04(-7.02%)
Jul 15, 2021 0.5800 0.5900 0.5700 0.5700 29,682 -0.01(-1.72%)
Jul 14, 2021 0.5900 0.6000 0.5700 0.5800 55,417 -0.01(-1.69%)
Jul 13, 2021 0.5800 0.5900 0.5700 0.5900 32,669 -0.01(-1.67%)
Jul 12, 2021 0.6000 0.6000 0.5900 0.6000 34,237 -0.01(-1.64%)
Jul 09, 2021 0.5900 0.6100 0.5700 0.6100 50,779 +0.03(+5.17%)
Jul 08, 2021 0.6000 0.6000 0.5500 0.5800 201,839 -0.02(-3.33%)
Jul 07, 2021 0.6300 0.6300 0.5900 0.6000 206,426 -0.03(-4.76%)
Jul 06, 2021 0.6300 0.6300 0.6200 0.6300 47,468 +0.02(+3.28%)
Jul 05, 2021 0.6200 0.6200 0.6100 0.6100 54,254 +0.00(+0.00%)
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.