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 (%)
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.