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 -0.050 (-4.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
May 31, 2016 0.2400 0.2600 0.2400 0.2500 6,000 +0.01(+4.17%)
May 30, 2016 0.2600 0.2600 0.2300 0.2400 92,700 -0.05(-18.64%)
May 27, 2016 0.2750 0.2950 0.2250 0.2950 20,500 +0.03(+13.46%)
May 26, 2016 0.2500 0.2600 0.2500 0.2600 3,900 +0.01(+1.96%)
May 25, 2016 0.2700 0.2700 0.2550 0.2550 3,500 +0.01(+2.00%)
May 24, 2016 0.2500 0.2500 0.2250 0.2500 13,540 -0.02(-5.66%)
May 20, 2016 0.2650 0.2650 0.2650 0 +0.01(+3.92%)
May 19, 2016 0.2600 0.2600 0.2500 0.2550 23,399 -0.03(-8.93%)
May 18, 2016 0.2800 0.3000 0.2700 0.2800 59,000 +0.01(+1.82%)
May 17, 2016 0.2750 0.2800 0.2700 0.2750 27,000 +0.01(+3.77%)
May 16, 2016 0.2700 0.2700 0.2600 0.2650 12,522 -0.01(-1.85%)
May 13, 2016 0.2450 0.2900 0.2450 0.2700 32,200 -0.03(-10.00%)
May 12, 2016 0.2900 0.3000 0.2900 0.3000 5,800 +0.01(+3.45%)
May 11, 2016 0.2900 0.2900 0.2900 0.2900 9,700 +0.02(+7.41%)
May 10, 2016 0.2400 0.2700 0.2300 0.2700 44,617 +0.03(+12.50%)
May 09, 2016 0.2750 0.2750 0.2400 0.2400 14,300 -0.03(-11.11%)
May 06, 2016 0.2950 0.2950 0.2700 0.2700 18,700 -0.01(-3.57%)
May 05, 2016 0.3100 0.3100 0.2800 0.2800 37,500 -0.03(-9.68%)
May 04, 2016 0.3450 0.3450 0.3100 0.3100 36,500 -0.03(-8.82%)
May 03, 2016 0.4500 0.4500 0.3200 0.3400 32,900 -0.04(-10.53%)
May 02, 2016 0.3700 0.3950 0.3500 0.3800 53,640 +0.03(+8.57%)
Apr 29, 2016 0.3500 0.3700 0.3200 0.3500 68,500 +0.00(+0.00%)
Apr 28, 2016 0.3200 0.3500 0.3000 0.3500 9,510 +0.03(+9.37%)
Apr 27, 2016 0.3100 0.3500 0.3100 0.3200 41,700 +0.01(+3.23%)
Apr 26, 2016 0.3350 0.3350 0.2850 0.3100 28,200 +0.01(+1.64%)
Apr 25, 2016 0.2850 0.3400 0.2850 0.3050 91,499 +0.03(+12.96%)
Apr 22, 2016 0.3250 0.3250 0.2700 0.2700 27,124 -0.05(-16.92%)
Apr 21, 2016 0.3100 0.3400 0.3100 0.3250 50,175 +0.05(+20.37%)
Apr 20, 2016 0.2400 0.3100 0.2400 0.2700 15,434 +0.05(+22.73%)
Apr 19, 2016 0.1750 0.2500 0.1750 0.2200 33,354 +0.05(+25.71%)
Apr 18, 2016 0.1750 0.1750 0.1700 0.1750 111,470 +0.00(+0.00%)
Apr 15, 2016 0.1750 0.1750 0.1750 0.1750 23,800 +0.00(+2.94%)
Apr 14, 2016 0.1750 0.1750 0.1700 0.1700 4,500 +0.00(+0.00%)
Apr 13, 2016 0.1600 0.1700 0.1600 0.1700 23,520 +0.00(+0.00%)
Apr 12, 2016 0.1700 0.1700 0.1700 0.1700 5,100 +0.00(+0.00%)
Apr 11, 2016 0.1750 0.1750 0.1700 0.1700 16,800 -0.00(-2.86%)
Apr 08, 2016 0.1650 0.1750 0.1650 0.1750 53,510 +0.03(+25.00%)
Apr 07, 2016 0.1600 0.1650 0.1400 0.1400 17,000 -0.00(-3.45%)
Apr 05, 2016 0.1450 0.1450 0.1450 450 -0.01(-6.45%)
Apr 04, 2016 0.1450 0.1550 0.1400 0.1550 13,750 +0.01(+3.33%)
Apr 01, 2016 0.1500 0.1500 0.1500 0.1500 3,800 +0.00(+0.00%)
Mar 31, 2016 0.1550 0.1550 0.1500 0.1500 25,000 -0.01(-6.25%)
Mar 30, 2016 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-5.88%)
Mar 29, 2016 0.1700 0.1700 0.1700 0.1700 14,000 +0.00(+0.00%)
Mar 28, 2016 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+3.03%)
Mar 24, 2016 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Mar 23, 2016 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Mar 22, 2016 0.1700 0.1700 0.1700 0.1700 12,000 +0.01(+3.03%)
Mar 21, 2016 0.1700 0.1700 0.1650 0.1650 37,648 -0.01(-2.94%)
Mar 18, 2016 0.1700 0.1700 0.1700 0.1700 4,000 +0.01(+6.25%)
Mar 17, 2016 0.1600 0.1650 0.1600 0.1600 117,100 +0.00(+0.00%)
Mar 16, 2016 0.1600 0.1600 0.1500 0.1600 102,500 +0.00(+0.00%)
Mar 15, 2016 0.1600 0.1600 0.1600 0.1600 7,250 +0.00(+0.00%)
Mar 14, 2016 0.1650 0.1700 0.1600 0.1600 22,950 -0.01(-3.03%)
Mar 11, 2016 0.1650 0.1650 0.1650 0.1650 8,000 +0.00(+0.00%)
Mar 10, 2016 0.1600 0.1650 0.1500 0.1650 31,500 +0.01(+3.13%)
Mar 09, 2016 0.1600 0.1600 0.1600 0.1600 2,500 +0.00(+0.00%)
Mar 08, 2016 0.1550 0.1600 0.1550 0.1600 13,500 +0.01(+6.67%)
Mar 04, 2016 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Mar 03, 2016 0.1700 0.1700 0.1600 0.1600 40,000 -0.01(-5.88%)
Mar 02, 2016 0.1700 0.1700 0.1700 0.1700 8,000 +0.00(+0.00%)
Feb 29, 2016 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Feb 26, 2016 0.1600 0.1600 0.1600 0.1600 17,500 +0.00(+0.00%)
Feb 24, 2016 0.1600 0.1600 0.1600 30 +0.01(+3.23%)
Feb 23, 2016 0.1600 0.1600 0.1550 0.1550 15,000 -0.02(-13.89%)
Feb 22, 2016 0.1800 0.1950 0.1800 0.1800 10,310 +0.00(+0.00%)
Feb 19, 2016 0.1700 0.1800 0.1700 0.1800 15,250 +0.01(+5.88%)
Feb 18, 2016 0.1650 0.1700 0.1650 0.1700 8,000 +0.03(+17.24%)
Feb 17, 2016 0.1750 0.1750 0.1450 0.1450 15,000 -0.01(-3.33%)
Feb 16, 2016 0.1350 0.1500 0.1350 0.1500 10,575 +0.01(+7.14%)
Feb 12, 2016 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Feb 11, 2016 0.1800 0.1800 0.1350 0.1350 14,500 -0.05(-28.95%)
Feb 09, 2016 0.1900 0.1900 0.1900 0 +0.04(+26.67%)
Feb 08, 2016 0.1500 0.1600 0.1400 0.1500 45,500 +0.01(+3.45%)
Feb 05, 2016 0.1400 0.1450 0.1400 0.1450 4,500 +0.00(+3.57%)
Feb 04, 2016 0.1450 0.1450 0.1400 0.1400 19,400 -0.02(-12.50%)
Feb 01, 2016 0.1600 0.1600 0.1600 10 +0.01(+6.67%)
Jan 29, 2016 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Jan 28, 2016 0.1400 0.1500 0.1400 0.1500 67,050 +0.01(+7.14%)
Jan 26, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 25, 2016 0.1400 0.1400 0.1400 0.1400 2,500 +0.00(+0.00%)
Jan 22, 2016 0.1300 0.1400 0.1300 0.1400 8,764 +0.01(+3.70%)
Jan 20, 2016 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Jan 19, 2016 0.1600 0.1600 0.1200 0.1200 13,737 -0.07(-35.14%)
Jan 12, 2016 0.1850 0.1850 0.1850 0 +0.04(+27.59%)
Jan 07, 2016 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Jan 06, 2016 0.1600 0.1600 0.1600 0.1600 500 +0.03(+23.08%)
Jan 05, 2016 0.1300 0.1300 0.1300 0.1300 3,524 +0.01(+8.33%)
Jan 04, 2016 0.1400 0.1500 0.1200 0.1200 8,596 -0.02(-14.29%)
Dec 31, 2015 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Dec 30, 2015 0.1300 0.1300 0.1300 0.1300 3,100 +0.01(+8.33%)
Dec 24, 2015 0.1200 0.1200 0.1200 6 +0.00(+0.00%)
Dec 23, 2015 0.1200 0.1200 0.1200 0.1200 2,516 -0.01(-7.69%)
Dec 22, 2015 0.1250 0.1300 0.1250 0.1300 24,000 +0.00(+0.00%)
Dec 18, 2015 0.1300 0.1300 0.1300 104 +0.01(+4.00%)
Dec 17, 2015 0.1300 0.1300 0.1250 0.1250 10,000 -0.01(-3.85%)
Dec 16, 2015 0.1200 0.1300 0.1200 0.1300 36,042 -0.01(-3.70%)
Dec 15, 2015 0.1200 0.1350 0.1200 0.1350 47,000 -0.01(-3.57%)
Dec 11, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Dec 09, 2015 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Dec 08, 2015 0.1600 0.1600 0.1600 0.1600 5,500 +0.01(+6.67%)
Dec 07, 2015 0.1900 0.1900 0.1500 0.1500 39,000 -0.04(-21.05%)
Dec 04, 2015 0.2000 0.2100 0.1850 0.1900 45,500 +0.00(+0.00%)
Dec 03, 2015 0.2100 0.2100 0.1900 0.1900 16,500 +0.00(+0.00%)
Dec 02, 2015 0.1900 0.2000 0.1850 0.1900 55,810 -0.01(-5.00%)
Nov 30, 2015 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Nov 27, 2015 0.1950 0.1950 0.1950 0.1950 2,500 -0.01(-2.50%)
Nov 24, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 23, 2015 0.2000 12,900 +0.02(+8.11%)
Nov 18, 2015 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Nov 17, 2015 0.1900 0.1900 0.1900 0.1900 12,000 -0.02(-9.52%)
Nov 16, 2015 0.2050 0.2100 0.1900 0.2100 14,800 +0.00(+0.00%)
Nov 13, 2015 0.1900 0.2100 0.1900 0.2100 6,500 +0.02(+10.53%)
Nov 12, 2015 0.2050 0.2050 0.1900 0.1900 0 -0.02(-9.52%)
Nov 11, 2015 0.2000 0.2100 0.2000 0.2100 6,510 +0.01(+5.00%)
Nov 06, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 05, 2015 0.2000 0.2000 0.2000 0.2000 1,000 -0.01(-4.76%)
Nov 04, 2015 0.2000 0.2100 0.2000 0.2100 7,206 +0.00(+0.00%)
Nov 03, 2015 0.2100 0.2100 0.2100 0.2100 6,000 -0.02(-8.70%)
Nov 02, 2015 0.2300 0.2300 0.2300 0.2300 2,840 +0.00(+0.00%)
Oct 30, 2015 0.2300 0.2300 0.2300 0.2300 1,000 -0.02(-9.80%)
Oct 28, 2015 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Oct 27, 2015 0.2150 0.2600 0.2150 0.2500 63,300 -0.01(-3.85%)
Oct 26, 2015 0.2450 0.2600 0.2450 0.2600 5,280 +0.01(+1.96%)
Oct 23, 2015 0.2300 0.2550 0.2100 0.2550 11,500 +0.05(+27.50%)
Oct 22, 2015 0.2050 0.2050 0.2000 0.2000 45,500 +0.01(+2.56%)
Oct 21, 2015 0.2300 0.2300 0.1950 0.1950 4,712 +0.00(+0.00%)
Oct 20, 2015 0.2500 0.2500 0.1950 0.1950 27,420 -0.01(-2.50%)
Oct 19, 2015 0.2500 0.2500 0.2000 0.2000 49,800 -0.01(-6.98%)
Oct 16, 2015 0.2150 0.2150 0.2150 0.2150 1,770 -0.04(-15.69%)
Oct 15, 2015 0.2500 0.2800 0.2500 0.2550 68,660 +0.02(+6.25%)
Oct 14, 2015 0.2500 0.2500 0.2150 0.2400 11,500 +0.04(+17.07%)
Oct 13, 2015 0.3000 0.3000 0.2050 0.2050 18,500 +0.01(+7.89%)
Oct 09, 2015 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Oct 08, 2015 0.1900 0.1900 0.1800 0.1800 53,173 -0.01(-2.70%)
Oct 07, 2015 0.1800 0.1850 0.1800 0.1850 25,500 -0.01(-2.63%)
Oct 06, 2015 0.1900 0.1900 0.1900 0.1900 76,488 +0.00(+0.00%)
Oct 05, 2015 0.1800 0.1900 0.1800 0.1900 79,620 +0.01(+5.56%)
Oct 02, 2015 0.1850 0.1900 0.1800 0.1800 14,100 -0.01(-2.70%)
Oct 01, 2015 0.1800 0.1850 0.1700 0.1850 35,500 -0.01(-2.63%)
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%)
Jul 02, 2015 0.1800 0.1800 0.1800 0.1800 6,550 +0.01(+2.86%)
Jun 29, 2015 0.1750 0.1750 0.1750 0 -0.02(-10.26%)
Jun 25, 2015 0.1950 0.1950 0.1950 1 +0.01(+2.63%)
Jun 24, 2015 0.1900 0.1900 0.1900 0.1900 800 -0.01(-5.00%)
Jun 23, 2015 0.2000 0.2000 0.2000 0.2000 6,000 +0.02(+11.11%)
Jun 22, 2015 0.1750 0.1800 0.1750 0.1800 50,000 -0.02(-10.00%)
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.