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

Discovery Silver Corp (OP: DSVSF )

0.8100 -0.0200 (-2.41%)
Streaming Delayed Price Updated: 3:58 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 (%)
May 31, 2024 0.8400 0.8400 0.8000 0.8100 377,602 -0.02(-2.41%)
May 30, 2024 0.8500 0.8500 0.8200 0.8300 485,476 -0.02(-2.16%)
May 29, 2024 0.8585 0.8730 0.8301 0.8483 780,673 -0.01(-0.78%)
May 28, 2024 0.8896 0.9002 0.8290 0.8550 677,153 -0.03(-3.72%)
May 24, 2024 0.8869 0.8893 0.8701 0.8880 257,437 +0.02(+2.02%)
May 23, 2024 0.9000 0.9000 0.8367 0.8704 287,433 +0.01(+1.09%)
May 22, 2024 0.8966 0.9100 0.8600 0.8610 340,935 -0.04(-3.97%)
May 21, 2024 0.9600 0.9650 0.8800 0.8966 525,591 -0.07(-7.09%)
May 20, 2024 0.9500 0.9799 0.9450 0.9650 588,585 +0.03(+2.66%)
May 17, 2024 0.8525 0.9450 0.8525 0.9400 810,870 +0.09(+10.59%)
May 16, 2024 0.8200 0.8500 0.8069 0.8500 314,718 +0.03(+3.34%)
May 15, 2024 0.8561 0.8797 0.8140 0.8225 297,105 -0.03(-3.22%)
May 14, 2024 0.7500 0.8499 0.7430 0.8499 303,804 +0.10(+13.32%)
May 13, 2024 0.7022 0.7500 0.6901 0.7500 189,180 +0.05(+6.82%)
May 10, 2024 0.7200 0.7280 0.7021 0.7021 167,684 -0.01(-1.11%)
May 09, 2024 0.6761 0.7232 0.6700 0.7100 495,715 +0.05(+7.30%)
May 08, 2024 0.6700 0.6803 0.6500 0.6617 309,711 -0.01(-1.47%)
May 07, 2024 0.6800 0.6861 0.6554 0.6716 80,189 +0.01(+1.10%)
May 06, 2024 0.6313 0.6849 0.6300 0.6643 437,861 +0.04(+6.08%)
May 03, 2024 0.6405 0.6427 0.6212 0.6262 206,365 -0.01(-1.49%)
May 02, 2024 0.6401 0.6549 0.6309 0.6357 217,022 -0.01(-2.20%)
May 01, 2024 0.6290 0.6600 0.6272 0.6500 85,784 +0.02(+3.17%)
Apr 30, 2024 0.6500 0.6685 0.6254 0.6300 237,653 -0.03(-4.96%)
Apr 29, 2024 0.6921 0.6921 0.6629 0.6629 145,078 -0.02(-2.30%)
Apr 26, 2024 0.7000 0.7000 0.6665 0.6785 192,370 +0.00(+0.22%)
Apr 25, 2024 0.6698 0.6812 0.6546 0.6770 85,552 +0.01(+1.67%)
Apr 24, 2024 0.6900 0.7000 0.6461 0.6659 174,594 -0.02(-3.62%)
Apr 23, 2024 0.6988 0.6999 0.6750 0.6909 196,768 +0.01(+0.89%)
Apr 22, 2024 0.6781 0.7100 0.6600 0.6848 488,129 -0.05(-6.69%)
Apr 19, 2024 0.6838 0.7354 0.6804 0.7339 199,058 +0.06(+8.92%)
Apr 18, 2024 0.6500 0.6800 0.6500 0.6738 133,444 +0.02(+3.66%)
Apr 17, 2024 0.6800 0.6800 0.6311 0.6500 187,889 +0.00(+0.00%)
Apr 16, 2024 0.6541 0.6760 0.6300 0.6500 134,915 -0.02(-2.99%)
Apr 15, 2024 0.6525 0.6818 0.6516 0.6700 267,985 +0.01(+1.06%)
Apr 12, 2024 0.7000 0.7119 0.6555 0.6630 534,695 +0.01(+1.22%)
Apr 11, 2024 0.7150 0.7150 0.6550 0.6550 319,403 -0.05(-7.47%)
Apr 10, 2024 0.6958 0.7200 0.6478 0.7079 481,668 +0.01(+1.77%)
Apr 09, 2024 0.7400 0.7651 0.6927 0.6956 361,095 -0.02(-3.05%)
Apr 08, 2024 0.7337 0.7373 0.6916 0.7175 453,753 +0.03(+4.27%)
Apr 05, 2024 0.6220 0.7100 0.6220 0.6881 534,788 +0.00(+0.63%)
Apr 04, 2024 0.7025 0.7141 0.6759 0.6838 461,454 -0.01(-1.61%)
Apr 03, 2024 0.6250 0.6950 0.6226 0.6950 762,519 +0.08(+13.93%)
Apr 02, 2024 0.5700 0.6158 0.5608 0.6100 196,475 +0.05(+8.97%)
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.