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

Dolly Varden Silver (TSV: DV )

1.160 -0.010 (-0.85%)
Streaming Delayed Price Updated: 3:59 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 (%)
Aug 31, 2022 0.5300 0.5600 0.5300 0.5400 41,400 +0.00(+0.00%)
Aug 30, 2022 0.5500 0.5500 0.5400 0.5400 22,170 -0.02(-3.57%)
Aug 29, 2022 0.5900 0.5900 0.5500 0.5600 26,735 -0.01(-1.75%)
Aug 26, 2022 0.6400 0.6400 0.5700 0.5700 21,610 -0.03(-5.00%)
Aug 25, 2022 0.6500 0.6500 0.6000 0.6000 57,191 -0.03(-4.76%)
Aug 24, 2022 0.6100 0.6400 0.6100 0.6300 3,700 +0.03(+5.00%)
Aug 23, 2022 0.6000 0.6100 0.5900 0.6000 69,000 +0.01(+1.69%)
Aug 22, 2022 0.6200 0.6300 0.5900 0.5900 106,678 -0.01(-1.67%)
Aug 19, 2022 0.6300 0.6300 0.6000 0.6000 20,862 -0.03(-4.76%)
Aug 18, 2022 0.6600 0.6600 0.6300 0.6300 26,050 -0.02(-3.08%)
Aug 17, 2022 0.6500 0.6600 0.6400 0.6500 18,950 +0.00(+0.00%)
Aug 16, 2022 0.6600 0.6800 0.6500 0.6500 16,245 -0.02(-2.99%)
Aug 15, 2022 0.6700 0.6900 0.6500 0.6700 111,769 +0.00(+0.00%)
Aug 12, 2022 0.6600 0.6700 0.6500 0.6700 42,862 +0.01(+1.52%)
Aug 11, 2022 0.6500 0.6600 0.6500 0.6600 130,779 +0.01(+1.54%)
Aug 10, 2022 0.6300 0.6800 0.6300 0.6500 185,320 +0.05(+8.33%)
Aug 09, 2022 0.6200 0.6200 0.6000 0.6000 60,330 -0.03(-4.76%)
Aug 08, 2022 0.6500 0.6700 0.6250 0.6300 192,362 -0.01(-1.56%)
Aug 05, 2022 0.6500 0.6500 0.6400 0.6400 15,300 -0.01(-1.54%)
Aug 04, 2022 0.6500 0.6500 0.6300 0.6500 60,510 -0.01(-1.52%)
Aug 03, 2022 0.6600 0.6600 0.6500 0.6600 50,700 +0.00(+0.00%)
Aug 02, 2022 0.6600 0.7000 0.6500 0.6600 201,658 -0.01(-1.49%)
Jul 29, 2022 0.6700 0 +0.00(+0.00%)
Jul 28, 2022 0.6300 0.6700 0.6000 0.6700 109,223 +0.04(+6.35%)
Jul 27, 2022 0.5800 0.6300 0.5800 0.6300 16,501 +0.05(+8.62%)
Jul 26, 2022 0.6000 0.6000 0.5800 0.5800 9,609 -0.01(-1.69%)
Jul 25, 2022 0.5700 0.6100 0.5700 0.5900 9,969 +0.02(+3.51%)
Jul 22, 2022 0.5900 0.6200 0.5700 0.5700 19,342 -0.02(-3.39%)
Jul 21, 2022 0.6300 0.6400 0.5900 0.5900 23,865 -0.04(-6.35%)
Jul 20, 2022 0.5700 0.6300 0.5700 0.6300 44,663 +0.08(+14.55%)
Jul 19, 2022 0.5300 0.5700 0.5300 0.5500 45,845 +0.03(+5.77%)
Jul 18, 2022 0.5400 0.5600 0.5200 0.5200 50,276 +0.01(+1.96%)
Jul 15, 2022 0.5300 0.5500 0.5100 0.5100 30,089 +0.00(+0.00%)
Jul 14, 2022 0.5200 0.5300 0.5100 0.5100 103,356 -0.03(-5.56%)
Jul 13, 2022 0.6000 0.6200 0.5400 0.5400 144,970 -0.06(-10.00%)
Jul 12, 2022 0.6300 0.6400 0.6000 0.6000 90,979 -0.02(-3.23%)
Jul 11, 2022 0.6600 0.6600 0.6200 0.6200 35,996 -0.07(-10.14%)
Jul 08, 2022 0.6800 0.6900 0.6600 0.6900 33,500 +0.01(+1.47%)
Jul 07, 2022 0.6700 0.6800 0.6600 0.6800 20,527 +0.01(+1.49%)
Jul 06, 2022 0.6700 0.6800 0.6500 0.6700 88,281 -0.01(-1.47%)
Jul 05, 2022 0.6600 0.6900 0.6600 0.6800 199,953 -0.01(-1.45%)
Jul 04, 2022 0.6600 0.6900 0.6600 0.6900 29,165 +0.00(+0.00%)
Jun 30, 2022 0.6900 0 +0.01(+1.47%)
Jun 29, 2022 0.6800 0.6900 0.6700 0.6800 279,873 +0.00(+0.00%)
Jun 28, 2022 0.6800 0.6900 0.6800 0.6800 18,730 -0.02(-2.86%)
Jun 27, 2022 0.7000 0.7000 0.6600 0.7000 51,786 -0.01(-1.41%)
Jun 24, 2022 0.6800 0.7100 0.6700 0.7100 74,371 +0.02(+2.90%)
Jun 23, 2022 0.6600 0.6900 0.6400 0.6900 86,600 +0.03(+4.55%)
Jun 22, 2022 0.6400 0.6600 0.6400 0.6600 45,686 -0.01(-1.49%)
Jun 21, 2022 0.6600 0.6800 0.6200 0.6700 28,365 +0.04(+6.35%)
Jun 20, 2022 0.6300 0.6300 0.6300 0.6300 4,828 -0.05(-7.35%)
Jun 17, 2022 0.6300 0.6800 0.6200 0.6800 457,665 +0.04(+6.25%)
Jun 16, 2022 0.6200 0.6500 0.6100 0.6400 279,000 +0.01(+1.59%)
Jun 15, 2022 0.6200 0.6400 0.6100 0.6300 236,643 +0.01(+1.61%)
Jun 14, 2022 0.6100 0.6400 0.6100 0.6200 148,747 -0.01(-1.59%)
Jun 13, 2022 0.6400 0.6600 0.6300 0.6300 39,458 -0.05(-7.35%)
Jun 10, 2022 0.6200 0.6800 0.6200 0.6800 91,200 +0.05(+7.94%)
Jun 09, 2022 0.6500 0.6500 0.6200 0.6300 84,630 -0.04(-5.97%)
Jun 08, 2022 0.6700 0.6700 0.6700 0.6700 2,200 +0.01(+1.52%)
Jun 07, 2022 0.6500 0.6700 0.6500 0.6600 19,900 +0.00(+0.00%)
Jun 06, 2022 0.7000 0.7000 0.6500 0.6600 54,135 -0.03(-4.35%)
Jun 03, 2022 0.7300 0.7300 0.6900 0.6900 114,920 -0.04(-5.48%)
Jun 02, 2022 0.7300 0.7400 0.7200 0.7300 24,425 +0.03(+4.29%)
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.