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

Discovery Silver Corp (OP: DSVSF )

0.7800 +0.0172 (+2.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Jun 06, 2024 0.7696 0.7926 0.7543 0.7800 289,505 +0.02(+2.25%)
Jun 05, 2024 0.7381 0.7709 0.7350 0.7628 114,445 +0.02(+3.08%)
Jun 04, 2024 0.7501 0.7600 0.7206 0.7400 325,296 -0.04(-5.13%)
Jun 03, 2024 0.7886 0.8100 0.7700 0.7800 1,291,206 -0.03(-3.70%)
May 31, 2024 0.8400 0.8400 0.8000 0.8100 377,602 -0.02(-2.41%)
May 30, 2024 0.8500 0.8500 0.8200 0.8300 485,476 -0.02(-2.16%)
May 29, 2024 0.8585 0.8730 0.8301 0.8483 780,673 -0.01(-0.78%)
May 28, 2024 0.8896 0.9002 0.8290 0.8550 677,153 -0.03(-3.72%)
May 24, 2024 0.8869 0.8893 0.8701 0.8880 257,437 +0.02(+2.02%)
May 23, 2024 0.9000 0.9000 0.8367 0.8704 287,433 +0.01(+1.09%)
May 22, 2024 0.8966 0.9100 0.8600 0.8610 340,935 -0.04(-3.97%)
May 21, 2024 0.9600 0.9650 0.8800 0.8966 525,591 -0.07(-7.09%)
May 20, 2024 0.9500 0.9799 0.9450 0.9650 588,585 +0.03(+2.66%)
May 17, 2024 0.8525 0.9450 0.8525 0.9400 810,870 +0.09(+10.59%)
May 16, 2024 0.8200 0.8500 0.8069 0.8500 314,718 +0.03(+3.34%)
May 15, 2024 0.8561 0.8797 0.8140 0.8225 297,105 -0.03(-3.22%)
May 14, 2024 0.7500 0.8499 0.7430 0.8499 303,804 +0.10(+13.32%)
May 13, 2024 0.7022 0.7500 0.6901 0.7500 189,180 +0.05(+6.82%)
May 10, 2024 0.7200 0.7280 0.7021 0.7021 167,684 -0.01(-1.11%)
May 09, 2024 0.6761 0.7232 0.6700 0.7100 495,715 +0.05(+7.30%)
May 08, 2024 0.6700 0.6803 0.6500 0.6617 309,711 -0.01(-1.47%)
May 07, 2024 0.6800 0.6861 0.6554 0.6716 80,189 +0.01(+1.10%)
May 06, 2024 0.6313 0.6849 0.6300 0.6643 437,861 +0.04(+6.08%)
May 03, 2024 0.6405 0.6427 0.6212 0.6262 206,365 -0.01(-1.49%)
May 02, 2024 0.6401 0.6549 0.6309 0.6357 217,022 -0.01(-2.20%)
May 01, 2024 0.6290 0.6600 0.6272 0.6500 85,784 +0.02(+3.17%)
Apr 30, 2024 0.6500 0.6685 0.6254 0.6300 237,653 -0.03(-4.96%)
Apr 29, 2024 0.6921 0.6921 0.6629 0.6629 145,078 -0.02(-2.30%)
Apr 26, 2024 0.7000 0.7000 0.6665 0.6785 192,370 +0.00(+0.22%)
Apr 25, 2024 0.6698 0.6812 0.6546 0.6770 85,552 +0.01(+1.67%)
Apr 24, 2024 0.6900 0.7000 0.6461 0.6659 174,594 -0.02(-3.62%)
Apr 23, 2024 0.6988 0.6999 0.6750 0.6909 196,768 +0.01(+0.89%)
Apr 22, 2024 0.6781 0.7100 0.6600 0.6848 488,129 -0.05(-6.69%)
Apr 19, 2024 0.6838 0.7354 0.6804 0.7339 199,058 +0.06(+8.92%)
Apr 18, 2024 0.6500 0.6800 0.6500 0.6738 133,444 +0.02(+3.66%)
Apr 17, 2024 0.6800 0.6800 0.6311 0.6500 187,889 +0.00(+0.00%)
Apr 16, 2024 0.6541 0.6760 0.6300 0.6500 134,915 -0.02(-2.99%)
Apr 15, 2024 0.6525 0.6818 0.6516 0.6700 267,985 +0.01(+1.06%)
Apr 12, 2024 0.7000 0.7119 0.6555 0.6630 534,695 +0.01(+1.22%)
Apr 11, 2024 0.7150 0.7150 0.6550 0.6550 319,403 -0.05(-7.47%)
Apr 10, 2024 0.6958 0.7200 0.6478 0.7079 481,668 +0.01(+1.77%)
Apr 09, 2024 0.7400 0.7651 0.6927 0.6956 361,095 -0.02(-3.05%)
Apr 08, 2024 0.7337 0.7373 0.6916 0.7175 453,753 +0.03(+4.27%)
Apr 05, 2024 0.6220 0.7100 0.6220 0.6881 534,788 +0.00(+0.63%)
Apr 04, 2024 0.7025 0.7141 0.6759 0.6838 461,454 -0.01(-1.61%)
Apr 03, 2024 0.6250 0.6950 0.6226 0.6950 762,519 +0.08(+13.93%)
Apr 02, 2024 0.5700 0.6158 0.5608 0.6100 196,475 +0.05(+8.97%)
Apr 01, 2024 0.5300 0.5690 0.5300 0.5598 164,718 +0.04(+8.40%)
Mar 28, 2024 0.5134 0.5254 0.5101 0.5164 267,484 +0.00(+0.86%)
Mar 27, 2024 0.5017 0.5180 0.4971 0.5120 95,388 +0.02(+3.20%)
Mar 26, 2024 0.5070 0.5216 0.4961 0.4961 56,166 -0.01(-1.37%)
Mar 25, 2024 0.5027 0.5181 0.4982 0.5030 86,692 +0.00(+0.82%)
Mar 22, 2024 0.5148 0.5164 0.4986 0.4989 80,913 -0.01(-2.18%)
Mar 21, 2024 0.5285 0.5300 0.5100 0.5100 159,675 -0.00(-0.76%)
Mar 20, 2024 0.4940 0.5190 0.4900 0.5139 167,485 +0.02(+3.67%)
Mar 19, 2024 0.5300 0.5300 0.4957 0.4957 115,512 -0.04(-7.35%)
Mar 18, 2024 0.5400 0.5524 0.5250 0.5350 246,232 -0.01(-2.19%)
Mar 15, 2024 0.5500 0.5576 0.5400 0.5470 287,960 +0.01(+1.13%)
Mar 14, 2024 0.5417 0.5571 0.5409 0.5409 238,193 +0.01(+1.79%)
Mar 13, 2024 0.5167 0.5433 0.5033 0.5314 331,589 +0.01(+2.31%)
Mar 12, 2024 0.5264 0.5264 0.5111 0.5194 214,931 -0.01(-1.07%)
Mar 11, 2024 0.5237 0.5299 0.5150 0.5250 275,604 +0.01(+1.94%)
Mar 08, 2024 0.5309 0.5326 0.4986 0.5150 172,672 -0.00(-0.77%)
Mar 07, 2024 0.5300 0.5361 0.5159 0.5190 174,516 -0.00(-0.19%)
Mar 06, 2024 0.5241 0.5440 0.5121 0.5200 223,784 +0.01(+1.07%)
Mar 05, 2024 0.5811 0.5811 0.5048 0.5145 323,599 -0.04(-7.40%)
Mar 04, 2024 0.5000 0.5900 0.4881 0.5556 307,005 +0.08(+17.36%)
Mar 01, 2024 0.4475 0.4734 0.4470 0.4734 124,183 +0.03(+6.38%)
Feb 29, 2024 0.4544 0.4558 0.4409 0.4450 94,677 -0.00(-0.20%)
Feb 28, 2024 0.4453 0.4527 0.4400 0.4459 30,932 -0.00(-0.65%)
Feb 27, 2024 0.4400 0.4541 0.4400 0.4488 178,488 +0.00(+0.40%)
Feb 26, 2024 0.4600 0.4601 0.4451 0.4470 228,957 -0.00(-0.56%)
Feb 23, 2024 0.4495 0.4597 0.4495 0.4495 382,621 +0.00(+0.72%)
Feb 22, 2024 0.4550 0.4550 0.4379 0.4463 321,647 -0.00(-0.60%)
Feb 21, 2024 0.4500 0.4600 0.4419 0.4490 633,125 +0.01(+3.19%)
Feb 20, 2024 0.4639 0.4639 0.4351 0.4351 237,524 -0.02(-4.37%)
Feb 16, 2024 0.4500 0.4631 0.4449 0.4550 178,656 +0.01(+2.64%)
Feb 15, 2024 0.4500 0.4725 0.4427 0.4433 78,702 -0.01(-1.49%)
Feb 14, 2024 0.4524 0.4580 0.4400 0.4500 145,961 -0.00(-0.22%)
Feb 13, 2024 0.4386 0.4510 0.4316 0.4510 275,006 +0.00(+0.22%)
Feb 12, 2024 0.4500 0.4509 0.4339 0.4500 181,934 +0.00(+0.13%)
Feb 09, 2024 0.4547 0.4589 0.4355 0.4494 230,651 -0.00(-0.13%)
Feb 08, 2024 0.4524 0.4632 0.4450 0.4500 157,470 -0.01(-1.64%)
Feb 07, 2024 0.4600 0.4750 0.4558 0.4575 67,295 +0.01(+1.22%)
Feb 06, 2024 0.4586 0.4593 0.4519 0.4520 70,963 -0.01(-1.16%)
Feb 05, 2024 0.4600 0.4800 0.4468 0.4573 243,769 -0.01(-2.68%)
Feb 02, 2024 0.4725 0.4751 0.4589 0.4699 130,245 -0.01(-2.49%)
Feb 01, 2024 0.4400 0.4830 0.4400 0.4819 159,186 +0.03(+6.29%)
Jan 31, 2024 0.4600 0.4700 0.4500 0.4534 163,707 -0.01(-1.41%)
Jan 30, 2024 0.4707 0.4707 0.4300 0.4599 339,955 +0.02(+4.74%)
Jan 29, 2024 0.4911 0.5000 0.4331 0.4391 721,346 -0.05(-9.46%)
Jan 26, 2024 0.4500 0.4980 0.4500 0.4850 55,856 +0.00(+0.00%)
Jan 25, 2024 0.5007 0.5150 0.4800 0.4850 146,883 -0.02(-3.00%)
Jan 24, 2024 0.5000 0.5041 0.4842 0.5000 58,110 +0.00(+0.18%)
Jan 23, 2024 0.4991 0.5000 0.4866 0.4991 54,201 +0.00(+0.42%)
Jan 22, 2024 0.5030 0.5067 0.4811 0.4970 135,044 -0.00(-0.60%)
Jan 19, 2024 0.4971 0.5100 0.4971 0.5000 49,757 -0.00(-0.24%)
Jan 18, 2024 0.5000 0.5012 0.4899 0.5012 48,991 +0.02(+3.11%)
Jan 17, 2024 0.4913 0.5143 0.4861 0.4861 94,504 -0.01(-2.80%)
Jan 16, 2024 0.5155 0.5400 0.4954 0.5001 175,466 -0.02(-4.31%)
Jan 12, 2024 0.4990 0.5450 0.4990 0.5226 81,003 +0.02(+3.81%)
Jan 11, 2024 0.5300 0.5300 0.5000 0.5034 122,986 -0.02(-3.66%)
Jan 10, 2024 0.5200 0.5340 0.5140 0.5225 75,229 -0.00(-0.32%)
Jan 09, 2024 0.5489 0.5489 0.5200 0.5242 101,965 -0.02(-4.36%)
Jan 08, 2024 0.5500 0.5523 0.5425 0.5481 25,028 -0.00(-0.76%)
Jan 05, 2024 0.5699 0.5700 0.5515 0.5523 123,034 -0.01(-1.73%)
Jan 04, 2024 0.5700 0.5701 0.5620 0.5620 79,678 +0.01(+1.59%)
Jan 03, 2024 0.5665 0.5784 0.5411 0.5532 110,217 -0.02(-3.10%)
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.