Skip to main content

Dolly Varden Silver (TSV: DV )

1.260 -0.040 (-3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.