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 08, 2023 0.8768 0.8768 0.8175 0.8300 98,204 -0.03(-3.11%)
May 05, 2023 0.8625 0.8730 0.8191 0.8566 98,753 -0.02(-1.82%)
May 04, 2023 0.8223 0.8908 0.8223 0.8725 293,292 +0.05(+6.10%)
May 03, 2023 0.8198 0.8315 0.8150 0.8223 127,445 +0.00(+0.53%)
May 02, 2023 0.8012 0.8300 0.7900 0.8180 105,056 +0.03(+4.31%)
May 01, 2023 0.8025 0.8208 0.7842 0.7842 292,162 -0.01(-1.35%)
Apr 28, 2023 0.8129 0.8129 0.7620 0.7949 212,431 -0.01(-1.01%)
Apr 27, 2023 0.7723 0.8035 0.7700 0.8030 67,369 +0.03(+4.10%)
Apr 26, 2023 0.8010 0.8132 0.7599 0.7714 146,797 -0.02(-2.63%)
Apr 25, 2023 0.7991 0.8280 0.7800 0.7922 163,722 -0.04(-4.27%)
Apr 24, 2023 0.8650 0.8650 0.7980 0.8275 187,038 -0.02(-1.80%)
Apr 21, 2023 0.8700 0.8700 0.8360 0.8427 185,011 -0.03(-2.88%)
Apr 20, 2023 0.8800 0.8800 0.8605 0.8677 103,410 -0.00(-0.26%)
Apr 19, 2023 0.8880 0.8962 0.8655 0.8700 197,601 -0.02(-2.25%)
Apr 18, 2023 0.8610 0.9123 0.8610 0.8900 182,700 +0.00(+0.00%)
Apr 17, 2023 0.9005 0.9005 0.8670 0.8900 90,388 -0.01(-1.03%)
Apr 14, 2023 0.9250 0.9250 0.8800 0.8993 330,120 -0.04(-4.15%)
Apr 13, 2023 0.9600 0.9700 0.8988 0.9382 716,268 -0.04(-3.97%)
Apr 12, 2023 0.9600 0.9800 0.9493 0.9770 265,628 +0.02(+2.30%)
Apr 11, 2023 0.9400 0.9550 0.9330 0.9550 452,154 +0.02(+1.60%)
Apr 10, 2023 0.9400 0.9400 0.9078 0.9400 74,419 +0.00(+0.17%)
Apr 06, 2023 0.9168 0.9400 0.9061 0.9384 134,425 +0.04(+4.85%)
Apr 05, 2023 0.9500 0.9500 0.8905 0.8950 220,373 -0.03(-3.38%)
Apr 04, 2023 0.9305 0.9649 0.9200 0.9263 294,783 -0.01(-0.71%)
Apr 03, 2023 0.9435 0.9920 0.9274 0.9329 244,259 -0.06(-5.61%)
Mar 31, 2023 0.9100 0.9941 0.9100 0.9883 104,961 +0.00(+0.25%)
Mar 30, 2023 0.9874 0.9874 0.9110 0.9858 158,756 +0.02(+1.86%)
Mar 29, 2023 0.9378 1.010 0.9378 0.9678 210,452 +0.03(+3.40%)
Mar 28, 2023 0.8700 0.9495 0.8600 0.9360 125,632 +0.09(+10.12%)
Mar 27, 2023 0.8500 0.8607 0.8351 0.8500 147,755 +0.01(+0.59%)
Mar 24, 2023 0.9068 0.9068 0.8387 0.8450 266,997 -0.04(-4.43%)
Mar 23, 2023 0.8620 0.9067 0.8500 0.8842 203,878 +0.05(+5.89%)
Mar 22, 2023 0.8000 0.8631 0.8000 0.8350 110,665 +0.04(+5.07%)
Mar 21, 2023 0.8201 0.8271 0.7931 0.7947 244,056 -0.05(-6.16%)
Mar 20, 2023 0.7725 0.8469 0.7552 0.8469 157,404 +0.05(+6.45%)
Mar 17, 2023 0.7555 0.8456 0.7555 0.7956 137,641 +0.04(+5.31%)
Mar 16, 2023 0.7620 0.7620 0.7362 0.7555 90,917 -0.02(-2.12%)
Mar 15, 2023 0.7900 0.8057 0.7530 0.7719 170,267 -0.02(-1.91%)
Mar 14, 2023 0.8050 0.8500 0.7819 0.7869 263,713 -0.04(-4.70%)
Mar 13, 2023 0.8713 0.8837 0.8049 0.8257 115,031 +0.02(+2.57%)
Mar 10, 2023 0.7460 0.8299 0.7460 0.8050 101,792 +0.01(+1.86%)
Mar 09, 2023 0.7750 0.8200 0.7750 0.7903 69,262 +0.04(+4.81%)
Mar 08, 2023 0.7613 0.7786 0.7444 0.7540 56,519 -0.01(-0.79%)
Mar 07, 2023 0.8106 0.8106 0.7491 0.7600 153,123 -0.06(-6.78%)
Mar 06, 2023 0.8208 0.8394 0.8076 0.8153 50,011 -0.01(-1.77%)
Mar 03, 2023 0.8387 0.8440 0.8211 0.8300 192,825 +0.01(+0.78%)
Mar 02, 2023 0.8500 0.8500 0.8216 0.8236 64,334 -0.05(-5.87%)
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.