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 (%)
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%)
Jul 02, 2021 0.6300 0.6300 0.6100 0.6100 85,335 +0.00(+0.00%)
Jun 30, 2021 0.6100 0.6100 0.6100 0 -0.01(-1.61%)
Jun 29, 2021 0.6000 0.6400 0.6000 0.6200 113,512 +0.00(+0.00%)
Jun 28, 2021 0.6400 0.6400 0.6200 0.6200 129,794 -0.02(-3.13%)
Jun 25, 2021 0.6400 0.6500 0.6300 0.6400 59,600 +0.00(+0.00%)
Jun 24, 2021 0.6300 0.6600 0.6300 0.6400 22,777 +0.00(+0.00%)
Jun 23, 2021 0.6600 0.6600 0.6300 0.6400 65,814 +0.00(+0.00%)
Jun 22, 2021 0.6400 0.6600 0.6400 0.6400 42,370 +0.00(+0.00%)
Jun 21, 2021 0.6800 0.6800 0.6400 0.6400 184,532 -0.01(-1.54%)
Jun 18, 2021 0.6800 0.6900 0.6500 0.6500 76,933 -0.02(-2.99%)
Jun 17, 2021 0.6300 0.6700 0.6300 0.6700 296,029 -0.01(-1.47%)
Jun 16, 2021 0.6900 0.7100 0.6700 0.6800 62,185 -0.01(-1.45%)
Jun 15, 2021 0.7200 0.7200 0.6800 0.6900 136,583 -0.02(-2.82%)
Jun 14, 2021 0.7200 0.7300 0.7100 0.7100 39,585 -0.01(-1.39%)
Jun 11, 2021 0.7000 0.7400 0.7000 0.7200 79,575 +0.01(+1.41%)
Jun 10, 2021 0.6800 0.7100 0.6700 0.7100 116,391 +0.03(+4.41%)
Jun 09, 2021 0.6900 0.6900 0.6500 0.6800 175,587 -0.01(-1.45%)
Jun 08, 2021 0.7100 0.7100 0.6900 0.6900 137,258 -0.03(-4.17%)
Jun 07, 2021 0.7500 0.7500 0.7200 0.7200 108,706 -0.01(-1.37%)
Jun 04, 2021 0.7500 0.7500 0.7200 0.7300 30,799 +0.00(+0.00%)
Jun 03, 2021 0.7500 0.7500 0.7100 0.7300 151,385 -0.04(-5.19%)
Jun 02, 2021 0.7700 0.7800 0.7500 0.7700 89,343 +0.00(+0.00%)
Jun 01, 2021 0.7600 0.7800 0.7600 0.7700 32,655 +0.01(+1.32%)
May 31, 2021 0.7600 0.7700 0.7600 0.7600 46,287 -0.01(-1.30%)
May 28, 2021 0.7900 0.7900 0.7600 0.7700 172,450 -0.01(-1.28%)
May 27, 2021 0.7800 0.7900 0.7600 0.7800 84,888 +0.00(+0.00%)
May 26, 2021 0.8300 0.8300 0.7800 0.7800 347,543 -0.02(-2.50%)
May 25, 2021 0.7600 0.8000 0.7600 0.8000 136,266 +0.04(+5.26%)
May 21, 2021 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
May 20, 2021 0.7400 0.7900 0.7400 0.7600 159,009 +0.03(+3.40%)
May 19, 2021 0.7600 0.7900 0.7300 0.7350 175,170 -0.07(-8.13%)
May 18, 2021 0.7500 0.8000 0.7500 0.8000 677,263 +0.05(+6.67%)
May 17, 2021 0.7100 0.7500 0.7000 0.7500 196,618 +0.06(+8.70%)
May 14, 2021 0.6300 0.6900 0.6300 0.6900 102,101 +0.05(+7.81%)
May 13, 2021 0.6600 0.6700 0.6300 0.6400 63,651 -0.03(-4.48%)
May 12, 2021 0.7000 0.7000 0.6700 0.6700 126,064 -0.02(-2.90%)
May 11, 2021 0.6900 0.6900 0.6800 0.6900 54,746 +0.01(+1.47%)
May 10, 2021 0.6800 0.7200 0.6800 0.6800 311,848 +0.01(+1.49%)
May 07, 2021 0.6800 0.6800 0.6600 0.6700 44,325 +0.01(+1.52%)
May 06, 2021 0.6300 0.6750 0.6300 0.6600 77,772 +0.02(+3.13%)
May 05, 2021 0.6600 0.6600 0.6300 0.6400 108,683 -0.02(-3.03%)
May 04, 2021 0.6600 0.6600 0.6500 0.6600 50,977 -0.02(-2.94%)
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.