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, 2022 0.7100 0.7100 0.7000 0.7100 28,006 -0.03(-4.05%)
May 30, 2022 0.7400 0.7600 0.7300 0.7400 302,067 +0.03(+4.23%)
May 27, 2022 0.7000 0.7700 0.6700 0.7100 240,665 +0.03(+4.41%)
May 26, 2022 0.6700 0.6800 0.6700 0.6800 54,768 +0.03(+4.62%)
May 25, 2022 0.6300 0.6500 0.6300 0.6500 51,175 +0.01(+1.56%)
May 24, 2022 0.6400 0.6500 0.6300 0.6400 62,500 +0.04(+6.67%)
May 20, 2022 0.6000 0 -0.01(-1.64%)
May 19, 2022 0.5700 0.6200 0.5700 0.6100 158,995 +0.05(+8.93%)
May 18, 2022 0.5600 0.5700 0.5500 0.5600 61,236 -0.02(-3.45%)
May 17, 2022 0.5600 0.6100 0.5500 0.5800 107,669 +0.03(+5.45%)
May 16, 2022 0.5100 0.5500 0.5100 0.5500 66,051 +0.05(+10.00%)
May 13, 2022 0.4800 0.5100 0.4800 0.5000 68,361 +0.02(+3.09%)
May 12, 2022 0.5100 0.5100 0.4600 0.4850 96,885 -0.02(-3.00%)
May 11, 2022 0.5100 0.5300 0.4850 0.5000 111,746 -0.01(-1.96%)
May 10, 2022 0.5500 0.5500 0.4800 0.5100 244,214 -0.04(-7.27%)
May 09, 2022 0.6100 0.6100 0.5500 0.5500 452,397 -0.08(-12.70%)
May 06, 2022 0.6700 0.6700 0.6300 0.6300 56,899 -0.03(-4.55%)
May 05, 2022 0.6900 0.6900 0.6600 0.6600 47,250 +0.01(+1.54%)
May 04, 2022 0.6500 0.6600 0.6300 0.6500 35,493 +0.00(+0.00%)
May 03, 2022 0.6500 0.6700 0.6500 0.6500 47,709 +0.01(+1.56%)
May 02, 2022 0.6900 0.6900 0.6400 0.6400 183,874 -0.06(-8.57%)
Apr 29, 2022 0.7100 0.7100 0.6900 0.7000 47,189 +0.02(+2.94%)
Apr 28, 2022 0.6900 0.6900 0.6800 0.6800 38,239 +0.00(+0.00%)
Apr 27, 2022 0.6900 0.6900 0.6800 0.6800 54,040 +0.00(+0.00%)
Apr 26, 2022 0.7000 0.7000 0.6800 0.6800 74,846 +0.01(+1.49%)
Apr 25, 2022 0.7000 0.7100 0.6400 0.6700 309,203 -0.06(-8.22%)
Apr 22, 2022 0.7500 0.7600 0.7300 0.7300 52,458 -0.03(-3.95%)
Apr 21, 2022 0.7900 0.7900 0.7500 0.7600 117,353 -0.02(-2.56%)
Apr 20, 2022 0.8300 0.8300 0.7800 0.7800 47,562 -0.03(-3.70%)
Apr 19, 2022 0.8400 0.8400 0.7900 0.8100 74,848 -0.02(-2.41%)
Apr 18, 2022 0.8000 0.8500 0.8000 0.8300 127,115 +0.05(+6.41%)
Apr 14, 2022 0.7800 0 -0.01(-1.27%)
Apr 13, 2022 0.7700 0.7900 0.7700 0.7900 94,168 +0.04(+5.33%)
Apr 12, 2022 0.7900 0.8100 0.7500 0.7500 110,450 -0.03(-3.85%)
Apr 11, 2022 0.8300 0.8300 0.7600 0.7800 88,720 -0.01(-1.27%)
Apr 08, 2022 0.8100 0.8100 0.7800 0.7900 224,484 -0.02(-2.47%)
Apr 07, 2022 0.8300 0.8300 0.7800 0.8100 130,038 +0.00(+0.00%)
Apr 06, 2022 0.8400 0.8500 0.8100 0.8100 40,843 -0.04(-4.71%)
Apr 05, 2022 0.8300 0.8800 0.8200 0.8500 168,864 +0.03(+3.66%)
Apr 04, 2022 0.8300 0.8300 0.8200 0.8200 91,390 -0.01(-1.20%)
Apr 01, 2022 0.8300 0.8400 0.7900 0.8300 60,865 +0.01(+1.22%)
Mar 31, 2022 0.8100 0.8400 0.8100 0.8200 46,122 +0.02(+2.50%)
Mar 30, 2022 0.8300 0.8400 0.8000 0.8000 101,155 -0.03(-3.61%)
Mar 29, 2022 0.8100 0.8400 0.8100 0.8300 79,766 +0.00(+0.00%)
Mar 28, 2022 0.8400 0.8400 0.8100 0.8300 50,146 -0.01(-1.19%)
Mar 25, 2022 0.8200 0.8500 0.8100 0.8400 127,631 +0.01(+1.20%)
Mar 24, 2022 0.8400 0.8500 0.8100 0.8300 43,643 +0.02(+2.47%)
Mar 23, 2022 0.8500 0.8600 0.7900 0.8100 137,723 -0.04(-4.71%)
Mar 22, 2022 0.7500 0.8600 0.7500 0.8500 478,817 +0.06(+7.59%)
Mar 21, 2022 0.7100 0.7900 0.7100 0.7900 221,326 +0.13(+19.70%)
Mar 18, 2022 0.7200 0.7200 0.6500 0.6600 556,287 -0.04(-5.71%)
Mar 17, 2022 0.7500 0.8200 0.7000 0.7000 317,486 -0.02(-2.78%)
Mar 16, 2022 0.7700 0.7700 0.7200 0.7200 154,136 -0.02(-2.70%)
Mar 15, 2022 0.7600 0.7800 0.7400 0.7400 80,485 -0.03(-3.90%)
Mar 14, 2022 0.8100 0.8200 0.7700 0.7700 164,659 -0.07(-8.33%)
Mar 11, 2022 0.8700 0.8700 0.8400 0.8400 83,705 -0.03(-3.45%)
Mar 10, 2022 0.8800 0.8800 0.8500 0.8700 87,847 +0.01(+1.16%)
Mar 09, 2022 0.8700 0.8700 0.8500 0.8600 101,204 -0.02(-2.27%)
Mar 08, 2022 0.8800 0.8800 0.8400 0.8800 673,793 +0.05(+6.02%)
Mar 07, 2022 0.8500 0.8700 0.8300 0.8300 1,209,351 -0.03(-3.49%)
Mar 04, 2022 0.8200 0.8600 0.8200 0.8600 120,565 +0.04(+4.88%)
Mar 03, 2022 0.7900 0.8200 0.7800 0.8200 31,500 +0.03(+3.80%)
Mar 02, 2022 0.8200 0.8200 0.7700 0.7900 66,208 -0.02(-2.47%)
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.