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

Discovery Silver Corp (OP: DSVSF )

0.8500 +0.0275 (+3.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
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%)
Jan 02, 2024 0.5825 0.5896 0.5625 0.5709 111,694 -0.00(-0.54%)
Dec 29, 2023 0.5700 0.5800 0.5632 0.5740 273,455 +0.00(+0.70%)
Dec 28, 2023 0.6000 0.6128 0.5700 0.5700 156,449 -0.03(-4.71%)
Dec 27, 2023 0.6101 0.6101 0.5900 0.5982 137,793 -0.01(-1.95%)
Dec 26, 2023 0.6200 0.6200 0.5775 0.6101 167,106 +0.00(+0.08%)
Dec 22, 2023 0.6053 0.6500 0.5965 0.6096 429,934 +0.01(+2.45%)
Dec 21, 2023 0.6037 0.6093 0.5846 0.5950 146,192 +0.02(+4.20%)
Dec 20, 2023 0.6150 0.6150 0.5710 0.5710 155,893 -0.04(-7.14%)
Dec 19, 2023 0.5900 0.6149 0.5800 0.6149 241,151 +0.05(+8.97%)
Dec 18, 2023 0.5951 0.6155 0.5590 0.5643 265,941 -0.03(-4.36%)
Dec 15, 2023 0.5969 0.6040 0.5613 0.5900 517,637 -0.01(-1.35%)
Dec 14, 2023 0.6113 0.6500 0.5768 0.5981 255,170 +0.04(+7.19%)
Dec 13, 2023 0.5193 0.5580 0.5000 0.5580 269,681 +0.03(+5.96%)
Dec 12, 2023 0.5700 0.5700 0.5223 0.5266 190,831 -0.03(-5.37%)
Dec 11, 2023 0.5900 0.5940 0.5436 0.5565 340,585 -0.04(-6.38%)
Dec 08, 2023 0.6050 0.6179 0.5858 0.5944 114,370 -0.02(-2.56%)
Dec 07, 2023 0.6076 0.6134 0.5988 0.6100 96,309 -0.01(-1.13%)
Dec 06, 2023 0.6320 0.6400 0.6170 0.6170 105,134 -0.02(-2.67%)
Dec 05, 2023 0.6443 0.6500 0.6249 0.6339 90,397 -0.01(-2.18%)
Dec 04, 2023 0.6743 0.6988 0.6425 0.6480 226,500 -0.03(-3.87%)
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.