Dolly Varden Silver Corporation Historical Data - DV | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Dolly Varden Silver Corporation (DV)
Dolly Varden Silver Corporation (DV) Historical

Dolly Varden Silver Corporation (DV)

0.97

0.02

(2.11%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.95	0	0.00	0.95	0.95	0.95	0
1714081200	0.95	0.01	1.06	0.95	0.97	0.91	395003
1713994800	0.94	-0.01	-1.05	0.98	0.99	0.94	231795
1713908400	0.95	-0.01	-1.04	0.95	0.98	0.94	128989
1713822000	0.96	0.02	2.13	0.91	0.98	0.9	354258
1713562800	0.94	0	0.00	0.93	0.96	0.92	230794
1713476400	0.94	0.02	2.17	0.96	0.97	0.94	136448
1713390000	0.92	-0.05	-5.15	0.96	0.99	0.92	261737
1713303600	0.97	-0.02	-2.02	1	1	0.92	314747
1713217200	0.99	-0.06	-5.71	1.02	1.03	0.97	451742
1712958000	1.05	0.07	7.14	1	1.08	1	1018774
1712871600	0.98	-0.01	-1.01	1	1	0.96	118930
1712785200	0.99	0.02	2.06	0.95	1.02	0.92	305606
1712698800	0.97	-0.02	-2.02	0.99	1	0.95	315426
1712612400	0.99	0	0.00	1.03	1.03	0.99	238210
1712353200	0.99	-0.02	-1.98	1.01	1.02	0.99	238003
1712266800	1.01	-0.03	-2.88	1.05	1.05	0.99	418931
1712180400	1.04	0.14	15.56	0.92	1.04	0.92	485981
1712094000	0.9	-0.02	-2.17	0.93	0.93	0.89	228580
1712007600	0.92	0.08	9.52	0.86	0.92	0.86	411795
1711662000	0.84	0.04	5.00	0.81	0.84	0.81	282765
1711575600	0.8	0.03	3.90	0.79	0.8	0.77	105479
1711489200	0.77	-0.06	-7.23	0.8199999	0.83	0.77	268885
1711402800	0.83	0.03	3.75	0.8	0.83	0.79	128658
1711143600	0.8	-0.03	-3.61	0.8199999	0.84	0.78	184590
1711057200	0.83	0.0100001	1.22	0.8199999	0.84	0.81	362660
1710970800	0.8199999	0.0499999	6.49	0.77	0.8199999	0.77	191064
1710884400	0.77	-0.02	-2.53	0.78	0.79	0.76	130730
1710798000	0.79	-0.01	-1.25	0.8	0.8	0.78	42466
1710538800	0.8	0.02	2.56	0.79	0.8	0.78	151245
1710452400	0.78	0.01	1.30	0.78	0.8	0.76	105732
1710366000	0.77	0.02	2.67	0.77	0.77	0.75	157580
1710279600	0.75	-0.03	-3.85	0.77	0.78	0.75	198623
1710193200	0.78	0	0.00	0.78	0.79	0.76	271324
1709937600	0.78	0	0.00	0.8	0.81	0.78	169419
1709851200	0.78	0.01	1.30	0.79	0.79	0.78	57743
1709764800	0.77	-0.01	-1.28	0.78	0.81	0.77	318472
1709678400	0.78	-0.01	-1.27	0.81	0.85	0.78	554497
1709592000	0.79	0.06	8.22	0.76	0.81	0.75	516763
1709332800	0.73	0.05	7.35	0.6899999	0.76	0.6899999	455828
1709246400	0.68	-0.02	-2.86	0.7	0.7	0.68	91353
1709160000	0.7	0.0100001	1.45	0.7	0.7	0.68	110441
1709073600	0.6899999	-0.05	-6.76	0.73	0.73	0.6899999	136225
1708987200	0.74	0.0500001	7.25	0.71	0.74	0.6899999	68603
1708728000	0.6899999	-0.01	-1.43	0.71	0.71	0.68	46143
1708641600	0.7	0.0100001	1.45	0.71	0.72	0.6899999	94664
1708555200	0.6899999	-0.03	-4.17	0.72	0.73	0.6899999	47191
1708468800	0.72	-0.02	-2.70	0.74	0.75	0.7	109162
1708123200	0.74	0.04	5.71	0.7	0.74	0.7	195838
1708036800	0.7	0.02	2.94	0.6899999	0.71	0.68	222042
1707950400	0.68	0.01	1.49	0.68	0.71	0.68	94251
1707864000	0.67	-0.02	-2.90	0.7	0.71	0.67	232214
1707777600	0.6899999	0.0299999	4.55	0.7	0.72	0.67	235553
1707518400	0.66	0	0.00	0.67	0.6899999	0.66	236900
1707432000	0.66	-0.01	-1.49	0.67	0.67	0.66	221793
1707345600	0.67	0	0.00	0.67	0.6899999	0.67	95888
1707259200	0.67	-0.01	-1.47	0.6899999	0.6899999	0.67	47435
1707172800	0.68	0	0.00	0.67	0.68	0.67	127330
1706913600	0.68	-0.02	-2.86	0.7	0.72	0.67	864246
1706827200	0.7	0.02	2.94	0.67	0.7	0.66	145524
1706740800	0.68	0.01	1.49	0.6899999	0.71	0.66	397901
1706654400	0.67	0.05	8.06	0.67	0.6899999	0.65	1687951
1706568000	0.62	-0.1	-13.89	0.73	0.74	0.62	2327013

Dolly Varden Silver

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions