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

Discovery Silver Corp (OP: DSVSF )

0.8100 -0.0200 (-2.41%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
May 28, 2021 2.050 2.083 1.990 2.050 237,798 -0.02(-0.97%)
May 27, 2021 2.100 2.120 2.000 2.070 175,169 +0.03(+1.47%)
May 26, 2021 2.057 2.150 2.010 2.040 442,943 -0.01(-0.34%)
May 25, 2021 1.930 2.090 1.910 2.047 353,613 +0.03(+1.60%)
May 24, 2021 2.040 2.090 1.955 2.015 215,478 +0.07(+3.86%)
May 21, 2021 1.948 1.980 1.868 1.940 227,661 +0.04(+1.94%)
May 20, 2021 1.890 1.950 1.890 1.903 286,012 -0.01(-0.60%)
May 19, 2021 1.900 1.980 1.830 1.914 180,071 -0.05(-2.33%)
May 18, 2021 1.990 2.000 1.930 1.960 311,838 +0.03(+1.55%)
May 17, 2021 1.780 1.980 1.761 1.930 582,127 +0.13(+7.22%)
May 14, 2021 1.725 1.800 1.725 1.800 258,093 +0.09(+5.26%)
May 13, 2021 1.688 1.720 1.680 1.710 194,004 +0.01(+0.88%)
May 12, 2021 1.740 1.776 1.690 1.695 252,733 -0.04(-2.19%)
May 11, 2021 1.720 1.770 1.690 1.733 204,290 -0.01(-0.41%)
May 10, 2021 1.849 1.850 1.730 1.740 239,731 -0.06(-3.33%)
May 07, 2021 1.850 1.850 1.790 1.800 515,984 -0.04(-2.33%)
May 06, 2021 1.870 1.900 1.800 1.843 201,451 +0.04(+2.36%)
May 05, 2021 1.840 1.879 1.790 1.800 155,712 -0.06(-3.26%)
May 04, 2021 1.830 1.906 1.830 1.861 205,281 +0.01(+0.59%)
May 03, 2021 1.810 1.900 1.800 1.850 177,514 +0.05(+2.78%)
Apr 30, 2021 1.870 1.870 1.790 1.800 132,600 -0.05(-2.65%)
Apr 29, 2021 1.870 1.880 1.780 1.849 111,368 -0.04(-2.17%)
Apr 28, 2021 1.803 1.900 1.790 1.890 143,394 +0.07(+3.85%)
Apr 27, 2021 1.850 1.900 1.780 1.820 200,652 -0.02(-1.09%)
Apr 26, 2021 1.865 1.910 1.840 1.840 227,676 -0.02(-1.08%)
Apr 23, 2021 1.840 1.890 1.830 1.860 110,700 +0.03(+1.64%)
Apr 22, 2021 1.870 1.910 1.830 1.830 183,268 -0.08(-4.19%)
Apr 21, 2021 1.824 1.932 1.800 1.910 196,859 +0.04(+1.95%)
Apr 20, 2021 1.840 1.917 1.840 1.873 173,323 -0.02(-1.25%)
Apr 19, 2021 1.890 1.920 1.810 1.897 132,395 +0.04(+1.99%)
Apr 16, 2021 1.840 1.909 1.840 1.860 103,900 +0.02(+1.09%)
Apr 15, 2021 1.790 1.850 1.740 1.840 110,770 +0.09(+5.32%)
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.