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

Dolly Varden Silver (TSV: DV )

1.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.090 1.140 1.070 1.080 275,234 +0.03(+2.86%)
Nov 21, 2024 1.160 1.160 1.050 1.050 681,337 -0.08(-7.08%)
Nov 20, 2024 1.220 1.220 1.110 1.130 465,356 -0.08(-6.61%)
Nov 19, 2024 1.190 1.210 1.170 1.210 216,241 +0.03(+2.54%)
Nov 18, 2024 1.270 1.280 1.180 1.180 314,371 -0.09(-7.09%)
Nov 15, 2024 1.240 1.290 1.215 1.270 2,779,833 +0.06(+4.96%)
Nov 14, 2024 1.150 1.250 1.140 1.210 779,600 +0.05(+4.31%)
Nov 13, 2024 1.190 1.200 1.145 1.160 348,988 +0.00(+0.00%)
Nov 12, 2024 1.150 1.170 1.100 1.160 343,176 +0.02(+1.75%)
Nov 11, 2024 1.170 1.200 1.120 1.140 443,005 -0.07(-5.79%)
Nov 08, 2024 1.250 1.270 1.190 1.210 267,439 -0.04(-3.20%)
Nov 07, 2024 1.200 1.270 1.200 1.250 492,576 +0.05(+4.17%)
Nov 06, 2024 1.170 1.230 1.130 1.200 604,340 -0.01(-0.83%)
Nov 05, 2024 1.240 1.270 1.210 1.210 297,408 -0.01(-0.82%)
Nov 04, 2024 1.300 1.300 1.220 1.220 438,745 -0.04(-3.17%)
Nov 01, 2024 1.310 1.310 1.235 1.260 159,078 -0.04(-3.08%)
Oct 31, 2024 1.290 1.310 1.220 1.300 915,605 -0.01(-0.76%)
Oct 30, 2024 1.360 1.360 1.300 1.310 346,052 -0.04(-2.96%)
Oct 29, 2024 1.330 1.385 1.330 1.350 358,241 +0.00(+0.00%)
Oct 28, 2024 1.350 1.370 1.340 1.350 173,323 +0.01(+0.75%)
Oct 25, 2024 1.360 1.360 1.320 1.340 361,054 +0.00(+0.00%)
Oct 24, 2024 1.420 1.420 1.270 1.340 510,506 -0.02(-1.47%)
Oct 23, 2024 1.390 1.400 1.340 1.360 477,650 -0.04(-2.86%)
Oct 22, 2024 1.410 1.430 1.360 1.400 663,261 +0.02(+1.45%)
Oct 21, 2024 1.380 1.460 1.360 1.380 1,355,553 +0.08(+6.15%)
Oct 18, 2024 1.280 1.320 1.250 1.300 737,109 +0.05(+4.00%)
Oct 17, 2024 1.230 1.250 1.205 1.250 197,109 +0.04(+3.31%)
Oct 16, 2024 1.200 1.220 1.185 1.210 381,090 +0.01(+0.83%)
Oct 15, 2024 1.200 1.210 1.160 1.200 393,333 +0.02(+1.69%)
Oct 11, 2024 1.180 0 +0.04(+3.51%)
Oct 10, 2024 1.130 1.140 1.105 1.140 471,674 +0.02(+1.79%)
Oct 09, 2024 1.090 1.130 1.080 1.120 535,735 +0.02(+1.82%)
Oct 08, 2024 1.110 1.130 1.080 1.100 219,324 -0.01(-0.90%)
Oct 07, 2024 1.150 1.160 1.100 1.110 542,084 -0.04(-3.48%)
Oct 04, 2024 1.150 1.200 1.140 1.150 570,786 -0.02(-1.29%)
Oct 03, 2024 1.080 1.165 1.080 1.165 206,439 +0.04(+4.02%)
Oct 02, 2024 1.130 1.140 1.100 1.120 377,773 +0.00(+0.00%)
Oct 01, 2024 1.100 1.120 1.090 1.120 141,881 +0.03(+2.75%)
Sep 30, 2024 1.110 1.110 1.070 1.090 198,628 -0.01(-0.91%)
Sep 27, 2024 1.130 1.130 1.090 1.100 199,245 -0.02(-1.79%)
Sep 26, 2024 1.150 1.150 1.100 1.120 272,650 -0.02(-1.75%)
Sep 25, 2024 1.150 1.150 1.120 1.140 224,302 -0.01(-0.87%)
Sep 24, 2024 1.120 1.160 1.105 1.150 325,254 +0.06(+5.50%)
Sep 23, 2024 1.110 1.150 1.080 1.090 210,563 -0.04(-3.54%)
Sep 20, 2024 1.120 1.150 1.110 1.130 374,524 +0.02(+1.80%)
Sep 19, 2024 1.160 1.160 1.110 1.110 240,661 +0.01(+0.91%)
Sep 18, 2024 1.130 1.160 1.100 1.100 275,423 -0.03(-2.65%)
Sep 17, 2024 1.120 1.170 1.100 1.130 488,507 +0.04(+3.67%)
Sep 16, 2024 1.130 1.140 1.090 1.090 364,393 -0.02(-1.80%)
Sep 13, 2024 1.130 1.140 1.100 1.110 309,912 +0.01(+0.91%)
Sep 12, 2024 1.040 1.120 1.040 1.100 624,326 +0.05(+4.76%)
Sep 11, 2024 1.000 1.060 1.000 1.050 238,649 +0.04(+3.96%)
Sep 10, 2024 1.030 1.030 1.000 1.010 92,971 -0.01(-0.98%)
Sep 09, 2024 1.010 1.020 0.9900 1.020 148,791 +0.04(+4.08%)
Sep 06, 2024 1.020 1.020 0.9500 0.9800 205,201 -0.02(-2.00%)
Sep 05, 2024 1.000 1.050 1.000 1.000 245,179 +0.00(+0.00%)
Sep 04, 2024 1.020 1.050 0.9900 1.000 403,320 -0.01(-0.99%)
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.