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

Dolly Varden Silver (TSV: DV )

0.9600 -0.0500 (-4.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 7, 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 07, 2024 1.010 1.010 0.9100 0.9600 253,386 -0.05(-4.95%)
Aug 06, 2024 0.9600 1.010 0.9600 1.010 286,555 -0.03(-2.88%)
Aug 02, 2024 1.040 0 -0.03(-2.80%)
Aug 01, 2024 1.090 1.100 1.030 1.070 176,531 -0.04(-3.60%)
Jul 31, 2024 1.110 1.120 1.070 1.110 149,987 +0.03(+2.78%)
Jul 30, 2024 1.060 1.120 1.060 1.080 117,526 +0.02(+1.89%)
Jul 29, 2024 1.090 1.110 1.060 1.060 127,740 -0.07(-6.19%)
Jul 26, 2024 1.060 1.130 1.060 1.130 170,605 +0.04(+3.67%)
Jul 25, 2024 1.040 1.090 1.040 1.090 159,874 +0.00(+0.00%)
Jul 24, 2024 1.080 1.100 1.065 1.090 174,925 +0.02(+1.87%)
Jul 23, 2024 1.090 1.090 1.060 1.070 87,902 -0.01(-0.93%)
Jul 22, 2024 1.070 1.090 1.040 1.080 256,439 -0.03(-2.70%)
Jul 19, 2024 1.090 1.110 1.080 1.110 155,623 +0.00(+0.00%)
Jul 18, 2024 1.170 1.170 1.090 1.110 156,012 -0.06(-5.13%)
Jul 17, 2024 1.200 1.210 1.120 1.170 181,304 -0.03(-2.50%)
Jul 16, 2024 1.160 1.220 1.160 1.200 439,033 +0.02(+1.69%)
Jul 15, 2024 1.180 1.190 1.160 1.180 159,343 +0.02(+1.72%)
Jul 12, 2024 1.120 1.175 1.120 1.160 157,555 +0.03(+2.65%)
Jul 11, 2024 1.150 1.160 1.125 1.130 180,525 +0.05(+4.63%)
Jul 10, 2024 1.160 1.160 1.080 1.080 129,403 -0.03(-2.70%)
Jul 09, 2024 1.120 1.150 1.100 1.110 127,882 +0.02(+1.83%)
Jul 08, 2024 1.130 1.180 1.090 1.090 248,800 -0.03(-2.68%)
Jul 05, 2024 1.110 1.150 1.100 1.120 134,149 +0.02(+1.82%)
Jul 04, 2024 1.050 1.105 1.050 1.100 74,136 +0.05(+4.76%)
Jul 03, 2024 1.060 1.070 1.040 1.050 111,296 +0.03(+2.94%)
Jul 02, 2024 1.020 1.050 1.010 1.020 237,339 -0.01(-0.97%)
Jun 28, 2024 1.030 0 -0.01(-0.96%)
Jun 27, 2024 1.010 1.050 1.010 1.040 38,924 +0.02(+1.96%)
Jun 26, 2024 0.9800 1.020 0.9700 1.020 206,176 +0.00(+0.00%)
Jun 25, 2024 1.000 1.020 0.9850 1.020 107,776 +0.02(+2.00%)
Jun 24, 2024 1.030 1.030 1.000 1.000 220,466 -0.03(-2.91%)
Jun 21, 2024 1.070 1.100 1.020 1.030 207,683 -0.03(-2.83%)
Jun 20, 2024 1.060 1.070 1.030 1.060 526,664 +0.00(+0.00%)
Jun 19, 2024 0.9800 1.080 0.9800 1.060 214,099 +0.08(+8.16%)
Jun 18, 2024 0.9900 0.9900 0.9800 0.9800 199,301 -0.01(-1.01%)
Jun 17, 2024 1.010 1.010 0.9800 0.9900 110,374 -0.03(-2.94%)
Jun 14, 2024 1.030 1.030 0.9900 1.020 174,701 +0.02(+2.00%)
Jun 13, 2024 1.040 1.060 1.000 1.000 417,018 -0.05(-4.76%)
Jun 12, 2024 1.080 1.090 1.050 1.050 449,821 -0.01(-0.94%)
Jun 11, 2024 1.100 1.100 1.030 1.060 321,838 -0.05(-4.50%)
Jun 10, 2024 1.140 1.140 1.100 1.110 226,246 -0.04(-3.48%)
Jun 07, 2024 1.150 1.150 1.090 1.150 454,295 -0.04(-3.36%)
Jun 06, 2024 1.170 1.200 1.150 1.190 402,813 +0.02(+1.71%)
Jun 05, 2024 1.110 1.180 1.110 1.170 245,462 +0.04(+3.54%)
Jun 04, 2024 1.130 1.130 1.110 1.130 461,816 -0.04(-3.42%)
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.