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

Dolly Varden Silver (TSV: DV )

1.010 UNCHANGED
Streaming Delayed Price Updated: 4:29 PM EDT, May 23, 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, 2019 0.2000 0.2050 0.1900 0.2050 97,000 +0.00(+0.00%)
May 30, 2019 0.2050 0.2100 0.1850 0.2050 95,000 +0.00(+0.00%)
May 29, 2019 0.1900 0.2100 0.1900 0.2050 18,750 +0.01(+7.89%)
May 28, 2019 0.1950 0.2100 0.1900 0.1900 18,550 -0.01(-5.00%)
May 27, 2019 0.1950 0.2000 0.1900 0.2000 36,400 +0.00(+0.00%)
May 24, 2019 0.2050 0.2050 0.1950 0.2000 50,489 -0.00(-2.44%)
May 23, 2019 0.2100 0.2100 0.2000 0.2050 62,600 +0.00(+0.00%)
May 22, 2019 0.2050 0.2050 0.2050 0.2050 8,000 +0.00(+0.00%)
May 21, 2019 0.2200 0.2200 0.2050 0.2050 113,500 -0.01(-4.65%)
May 17, 2019 0.2150 0.2150 0.2150 0 -0.02(-6.52%)
May 16, 2019 0.2350 0.2350 0.2200 0.2300 95,700 +0.00(+0.00%)
May 15, 2019 0.2350 0.2400 0.2300 0.2300 30,000 +0.00(+0.00%)
May 14, 2019 0.2500 0.2500 0.2300 0.2300 56,750 -0.01(-4.17%)
May 13, 2019 0.2400 0.2400 0.2400 0.2400 32,500 -0.01(-4.00%)
May 10, 2019 0.2600 0.2700 0.2450 0.2500 91,400 -0.03(-9.09%)
May 09, 2019 0.2900 0.2950 0.2750 0.2750 145,958 -0.03(-11.29%)
May 08, 2019 0.3300 0.3300 0.3100 0.3100 32,100 -0.01(-1.59%)
May 07, 2019 0.3300 0.3300 0.3150 0.3150 4,300 -0.01(-1.56%)
May 06, 2019 0.3200 0.3250 0.3000 0.3200 97,300 -0.02(-4.48%)
May 02, 2019 0.3350 0.3350 0.3350 0 -0.01(-2.90%)
May 01, 2019 0.3450 0.3450 0.3450 0.3450 3,500 -0.01(-2.82%)
Apr 30, 2019 0.3450 0.3550 0.3450 0.3550 5,500 +0.01(+1.43%)
Apr 29, 2019 0.3700 0.3700 0.3300 0.3500 58,900 +0.01(+2.94%)
Apr 26, 2019 0.3650 0.3700 0.3400 0.3400 12,200 -0.03(-8.11%)
Apr 25, 2019 0.3700 0.3700 0.3700 0.3700 9,500 +0.00(+0.00%)
Apr 24, 2019 0.3500 0.3800 0.3300 0.3700 51,500 +0.01(+2.78%)
Apr 23, 2019 0.3250 0.3600 0.3250 0.3600 10,804 +0.00(+0.00%)
Apr 22, 2019 0.3850 0.3850 0.3600 0.3600 12,500 +0.02(+4.35%)
Apr 18, 2019 0.3450 0.3450 0.3450 0 -0.04(-9.21%)
Apr 17, 2019 0.3800 0.3800 0.3800 0.3800 2,750 +0.01(+2.70%)
Apr 16, 2019 0.3700 0.3700 0.3650 0.3700 14,250 +0.01(+2.78%)
Apr 15, 2019 0.3900 0.3900 0.3600 0.3600 72,000 -0.02(-5.26%)
Apr 12, 2019 0.3800 0.3800 0.3800 0.3800 48,439 +0.00(+0.00%)
Apr 11, 2019 0.3800 0.3800 0.3800 0.3800 2,000 +0.01(+2.70%)
Apr 10, 2019 0.3700 0.3700 0.3700 0.3700 5,000 -0.01(-2.63%)
Apr 09, 2019 0.3900 0.3900 0.3800 0.3800 20,000 +0.02(+4.11%)
Apr 05, 2019 0.3650 0.3650 0.3650 0 -0.02(-3.95%)
Apr 04, 2019 0.3800 0.3800 0.3800 0.3800 15,500 -0.01(-2.56%)
Apr 02, 2019 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Apr 01, 2019 0.3800 0.3800 0.3800 0.3800 1,900 -0.03(-7.32%)
Mar 29, 2019 0.3900 0.4100 0.3900 0.4100 8,000 +0.00(+0.00%)
Mar 28, 2019 0.4100 0.4100 0.4000 0.4100 6,500 +0.01(+2.50%)
Mar 27, 2019 0.4000 0.4100 0.4000 0.4000 22,413 +0.02(+5.26%)
Mar 26, 2019 0.3750 0.3800 0.3750 0.3800 10,499 -0.03(-7.32%)
Mar 25, 2019 0.3950 0.4100 0.3950 0.4100 8,000 +0.01(+2.50%)
Mar 22, 2019 0.4000 0.4000 0.4000 0.4000 2,600 +0.00(+0.00%)
Mar 21, 2019 0.3850 0.4000 0.3850 0.4000 14,665 +0.00(+0.00%)
Mar 20, 2019 0.4000 0.4000 0.4000 0.4000 7,000 -0.01(-1.23%)
Mar 19, 2019 0.4000 0.4050 0.4000 0.4050 6,500 -0.01(-2.41%)
Mar 18, 2019 0.3850 0.4150 0.3850 0.4150 13,166 -0.01(-2.35%)
Mar 15, 2019 0.4150 0.4250 0.4150 0.4250 22,500 +0.01(+2.41%)
Mar 14, 2019 0.4100 0.4150 0.3900 0.4150 5,939 +0.00(+0.00%)
Mar 13, 2019 0.4200 0.4200 0.4050 0.4150 31,500 +0.01(+1.22%)
Mar 12, 2019 0.4250 0.4250 0.4100 0.4100 16,500 +0.01(+3.80%)
Mar 11, 2019 0.4150 0.4200 0.3950 0.3950 25,900 -0.02(-4.82%)
Mar 08, 2019 0.4200 0.4200 0.4150 0.4150 11,000 +0.01(+3.75%)
Mar 07, 2019 0.4500 0.4500 0.4000 0.4000 16,350 -0.05(-11.11%)
Mar 06, 2019 0.4500 0.4500 0.4500 0.4500 7,000 +0.00(+0.00%)
Mar 05, 2019 0.4500 0.4500 0.4500 0.4500 2,500 +0.00(+0.00%)
Mar 04, 2019 0.4550 0.4550 0.4500 0.4500 19,375 -0.02(-3.23%)
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.