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

Dolly Varden Silver (TSV: DV )

1.200 +0.090 (+8.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2017 0.6600 0.6600 0.6600 275 -0.03(-4.35%)
May 30, 2017 0.6600 0.7300 0.6400 0.6900 56,153 +0.08(+13.11%)
May 29, 2017 0.6500 0.6500 0.6100 0.6100 11,400 -0.04(-6.15%)
May 26, 2017 0.6100 0.6500 0.6100 0.6500 14,770 +0.04(+6.56%)
May 25, 2017 0.6100 0.6100 0.6100 0.6100 12,084 -0.01(-1.61%)
May 24, 2017 0.6300 0.6300 0.6000 0.6200 22,928 -0.02(-3.13%)
May 23, 2017 0.6900 0.6900 0.6400 0.6400 28,500 -0.05(-7.25%)
May 19, 2017 0.5900 0.7200 0.5700 0.6900 76,410 +0.10(+16.95%)
May 18, 2017 0.6100 0.6200 0.5900 0.5900 39,350 -0.06(-9.23%)
May 17, 2017 0.6500 0.7000 0.6200 0.6500 50,785 +0.00(+0.00%)
May 16, 2017 0.6800 0.6800 0.6500 0.6500 8,320 -0.03(-4.41%)
May 15, 2017 0.6100 0.7200 0.6100 0.6800 80,000 +0.07(+11.48%)
May 12, 2017 0.6000 0.6100 0.6000 0.6100 10,490 +0.01(+1.67%)
May 11, 2017 0.6100 0.6100 0.6000 0.6000 12,300 -0.01(-1.64%)
May 10, 2017 0.6100 0.6100 0.6000 0.6100 22,500 +0.01(+1.67%)
May 09, 2017 0.6100 0.6100 0.6000 0.6000 10,000 +0.01(+1.69%)
May 08, 2017 0.5900 0.6100 0.5900 0.5900 19,000 -0.01(-1.67%)
May 05, 2017 0.6000 0.6000 0.6000 0.6000 13,100 +0.02(+3.45%)
May 04, 2017 0.6000 0.6000 0.5800 0.5800 20,700 -0.03(-4.92%)
May 03, 2017 0.6100 0.6300 0.6100 0.6100 15,000 +0.00(+0.00%)
May 02, 2017 0.6100 0.6200 0.6100 0.6100 105,500 +0.01(+1.67%)
May 01, 2017 0.5600 0.6100 0.5600 0.6000 24,900 -0.01(-1.64%)
Apr 28, 2017 0.6300 0.6300 0.5900 0.6100 28,700 -0.02(-3.17%)
Apr 27, 2017 0.6100 0.6300 0.6100 0.6300 35,100 +0.02(+3.28%)
Apr 26, 2017 0.5600 0.6100 0.5500 0.6100 29,500 +0.05(+8.93%)
Apr 25, 2017 0.5900 0.6200 0.5500 0.5600 77,250 -0.04(-6.67%)
Apr 24, 2017 0.6000 0.6000 0.6000 0.6000 2,000 +0.00(+0.00%)
Apr 21, 2017 0.6000 0.6200 0.6000 0.6000 3,000 -0.02(-3.23%)
Apr 20, 2017 0.6000 0.6500 0.5900 0.6200 48,509 +0.03(+5.08%)
Apr 19, 2017 0.6300 0.6300 0.5900 0.5900 58,000 -0.04(-6.35%)
Apr 18, 2017 0.6200 0.6300 0.5900 0.6300 126,961 +0.01(+1.61%)
Apr 17, 2017 0.6300 0.6300 0.6100 0.6200 124,191 -0.04(-6.06%)
Apr 13, 2017 0.6500 0.6600 0.6300 0.6600 30,095 +0.01(+1.54%)
Apr 12, 2017 0.6800 0.6800 0.6400 0.6500 93,250 -0.01(-1.52%)
Apr 11, 2017 0.6600 0.6800 0.6400 0.6600 48,390 +0.03(+4.76%)
Apr 10, 2017 0.7000 0.7000 0.6500 0.6300 47,700 -0.07(-10.00%)
Apr 07, 2017 0.6800 0.7000 0.6800 0.7000 6,801 +0.01(+1.45%)
Apr 06, 2017 0.6500 0.6900 0.6500 0.6900 10,264 +0.00(+0.00%)
Apr 05, 2017 0.6600 0.6900 0.5800 0.6900 28,645 +0.01(+1.47%)
Apr 04, 2017 0.6600 0.6800 0.6500 0.6800 24,274 +0.00(+0.00%)
Apr 03, 2017 0.6800 0.6800 0.6800 0.6800 7,675 -0.01(-1.45%)
Mar 31, 2017 0.6900 0.6900 0.6900 0.6900 2,375 -0.01(-1.43%)
Mar 30, 2017 0.7000 0.7100 0.7000 0.7000 5,500 +0.01(+1.45%)
Mar 29, 2017 0.6700 0.6900 0.6700 0.6900 4,500 +0.01(+1.47%)
Mar 28, 2017 0.7000 0.7100 0.6800 0.6800 42,238 -0.02(-2.86%)
Mar 27, 2017 0.7100 0.7200 0.7000 0.7000 25,000 +0.00(+0.00%)
Mar 24, 2017 0.7200 0.7200 0.7000 0.7000 35,000 +0.00(+0.00%)
Mar 23, 2017 0.7000 0.7000 0.7000 0.7000 2,850 -0.02(-2.78%)
Mar 22, 2017 0.7100 0.7200 0.6900 0.7200 384,377 +0.00(+0.00%)
Mar 21, 2017 0.7300 0.7300 0.7200 0.7200 10,195 -0.02(-2.70%)
Mar 20, 2017 0.7800 0.8000 0.7400 0.7400 21,572 -0.04(-5.13%)
Mar 17, 2017 0.7500 0.7800 0.7200 0.7800 32,810 +0.01(+1.30%)
Mar 16, 2017 0.7600 0.7800 0.7600 0.7700 26,200 +0.02(+2.67%)
Mar 15, 2017 0.7400 0.7500 0.7400 0.7500 30,270 +0.02(+2.74%)
Mar 14, 2017 0.7200 0.7400 0.7200 0.7300 14,300 +0.01(+1.39%)
Mar 13, 2017 0.7000 0.7200 0.7000 0.7200 8,075 +0.00(+0.00%)
Mar 10, 2017 0.7000 0.7200 0.7000 0.7200 13,880 +0.04(+5.88%)
Mar 09, 2017 0.7000 0.7000 0.6800 0.6800 6,600 -0.02(-2.86%)
Mar 08, 2017 0.6800 0.7300 0.6800 0.7000 26,895 +0.00(+0.00%)
Mar 07, 2017 0.6900 0.7000 0.6700 0.7000 32,218 +0.00(+0.00%)
Mar 06, 2017 0.7300 0.7300 0.7000 0.7000 42,580 -0.02(-2.78%)
Mar 03, 2017 0.7000 0.7200 0.7000 0.7200 6,800 +0.02(+2.86%)
Mar 02, 2017 0.7400 0.7400 0.6900 0.7000 118,530 -0.04(-5.41%)
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.