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, 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%)
May 03, 2021 0.6500 0.6800 0.6500 0.6800 110,643 +0.03(+4.62%)
Apr 30, 2021 0.6400 0.6500 0.6400 0.6500 53,322 +0.00(+0.00%)
Apr 29, 2021 0.6900 0.6900 0.6400 0.6500 169,291 -0.04(-5.80%)
Apr 28, 2021 0.6500 0.6900 0.6500 0.6900 143,356 +0.02(+2.99%)
Apr 27, 2021 0.6800 0.6800 0.6500 0.6700 32,927 +0.01(+1.52%)
Apr 26, 2021 0.6500 0.6700 0.6500 0.6600 123,051 -0.01(-1.49%)
Apr 23, 2021 0.6700 0.6700 0.6600 0.6700 122,018 +0.02(+3.08%)
Apr 22, 2021 0.6800 0.6800 0.6400 0.6500 90,748 -0.02(-2.99%)
Apr 21, 2021 0.6700 0.6800 0.6500 0.6700 136,320 +0.01(+1.52%)
Apr 20, 2021 0.6600 0.6600 0.6600 0.6600 39,410 +0.00(+0.00%)
Apr 19, 2021 0.6600 0.6700 0.6500 0.6600 71,185 -0.01(-1.49%)
Apr 16, 2021 0.6800 0.6900 0.6600 0.6700 102,551 -0.01(-1.47%)
Apr 15, 2021 0.6300 0.6800 0.6300 0.6800 172,551 +0.07(+11.48%)
Apr 14, 2021 0.6300 0.6400 0.6100 0.6100 73,848 -0.02(-3.17%)
Apr 13, 2021 0.6700 0.6700 0.6300 0.6300 142,464 -0.02(-3.08%)
Apr 12, 2021 0.6900 0.6900 0.6400 0.6500 176,642 -0.03(-4.41%)
Apr 09, 2021 0.6900 0.6900 0.6800 0.6800 72,464 -0.01(-1.45%)
Apr 08, 2021 0.6800 0.6900 0.6700 0.6900 128,603 +0.02(+2.99%)
Apr 07, 2021 0.6900 0.7100 0.6700 0.6700 103,169 -0.02(-2.90%)
Apr 06, 2021 0.6700 0.7100 0.6700 0.6900 145,561 +0.01(+1.47%)
Apr 05, 2021 0.6800 0.6900 0.6600 0.6800 120,963 -0.01(-1.45%)
Apr 01, 2021 0.6900 0.6900 0.6900 0 +0.04(+6.15%)
Mar 31, 2021 0.6300 0.6700 0.6300 0.6500 119,380 +0.03(+4.84%)
Mar 30, 2021 0.6300 0.6400 0.6100 0.6200 278,283 -0.05(-7.46%)
Mar 29, 2021 0.6500 0.6700 0.6200 0.6700 108,753 +0.02(+3.08%)
Mar 26, 2021 0.6200 0.6500 0.6200 0.6500 128,584 +0.03(+4.84%)
Mar 25, 2021 0.6300 0.6400 0.6200 0.6200 146,285 -0.01(-1.59%)
Mar 24, 2021 0.6600 0.6600 0.6300 0.6300 83,202 -0.02(-3.08%)
Mar 23, 2021 0.6500 0.6700 0.6400 0.6500 87,517 +0.00(+0.00%)
Mar 22, 2021 0.6600 0.6700 0.6400 0.6500 121,398 -0.02(-2.99%)
Mar 19, 2021 0.6900 0.6900 0.6700 0.6700 129,259 -0.02(-2.90%)
Mar 18, 2021 0.7000 0.7300 0.6900 0.6900 207,811 -0.03(-4.17%)
Mar 17, 2021 0.6800 0.7200 0.6700 0.7200 186,102 +0.05(+7.46%)
Mar 16, 2021 0.7100 0.7100 0.6700 0.6700 130,480 -0.04(-5.63%)
Mar 15, 2021 0.6900 0.7200 0.6700 0.7100 312,466 +0.00(+0.00%)
Mar 12, 2021 0.7100 0.7200 0.7000 0.7100 168,658 +0.00(+0.00%)
Mar 11, 2021 0.7200 0.7300 0.7000 0.7100 113,415 +0.00(+0.00%)
Mar 10, 2021 0.7200 0.7200 0.6900 0.7100 207,394 +0.00(+0.00%)
Mar 09, 2021 0.7000 0.7300 0.6900 0.7100 363,575 +0.04(+5.97%)
Mar 08, 2021 0.6700 0.6800 0.6400 0.6700 264,348 +0.01(+1.52%)
Mar 05, 2021 0.6700 0.6900 0.6200 0.6600 407,514 -0.02(-2.94%)
Mar 04, 2021 0.7000 0.7200 0.6600 0.6800 431,722 -0.04(-5.56%)
Mar 03, 2021 0.7200 0.7400 0.7000 0.7200 267,036 -0.04(-5.26%)
Mar 02, 2021 0.7100 0.7700 0.7000 0.7600 241,677 +0.07(+10.14%)
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.