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

Discovery Metals Corp (TSV: DSV )

1.330 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 2, 2023 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 (%)
Jan 29, 2021 2.000 2.000 1.820 1.850 1,716,954 +0.05(+2.78%)
Jan 28, 2021 1.820 2.020 1.770 1.800 1,693,158 +0.14(+8.43%)
Jan 27, 2021 1.650 1.830 1.600 1.660 787,819 -0.03(-1.78%)
Jan 26, 2021 1.760 1.760 1.680 1.690 197,923 -0.02(-1.17%)
Jan 25, 2021 1.800 1.810 1.700 1.710 615,325 -0.10(-5.52%)
Jan 22, 2021 1.770 1.870 1.750 1.810 461,702 -0.07(-3.72%)
Jan 21, 2021 1.880 1.900 1.800 1.880 395,362 -0.02(-1.05%)
Jan 20, 2021 1.800 1.930 1.770 1.900 717,027 +0.13(+7.34%)
Jan 19, 2021 1.780 1.800 1.680 1.770 503,228 +0.05(+2.91%)
Jan 18, 2021 1.750 1.780 1.600 1.720 372,319 -0.04(-2.27%)
Jan 15, 2021 1.800 1.880 1.710 1.760 599,212 -0.12(-6.38%)
Jan 14, 2021 1.870 2.005 1.810 1.880 660,865 +0.05(+2.73%)
Jan 13, 2021 1.950 1.970 1.820 1.830 525,703 -0.06(-3.17%)
Jan 12, 2021 1.800 1.950 1.760 1.890 847,355 +0.13(+7.39%)
Jan 11, 2021 1.900 1.930 1.760 1.760 1,149,339 -0.16(-8.33%)
Jan 08, 2021 2.020 2.070 1.830 1.920 1,528,977 -0.21(-9.86%)
Jan 07, 2021 2.170 2.210 2.120 2.130 377,491 -0.02(-0.93%)
Jan 06, 2021 2.190 2.260 2.070 2.150 860,235 -0.04(-1.83%)
Jan 05, 2021 2.250 2.280 2.180 2.190 813,626 -0.05(-2.23%)
Jan 04, 2021 2.100 2.290 2.060 2.240 2,067,175 +0.28(+14.29%)
Dec 31, 2020 1.960 1.960 1.960 0 +0.06(+3.16%)
Dec 30, 2020 1.970 1.970 1.820 1.900 1,059,262 -0.04(-2.06%)
Dec 29, 2020 2.030 2.040 1.940 1.940 463,429 -0.03(-1.52%)
Dec 24, 2020 1.970 1.970 1.970 0 -0.03(-1.50%)
Dec 23, 2020 2.000 2.040 1.960 2.000 274,418 +0.01(+0.50%)
Dec 22, 2020 2.120 2.120 1.920 1.990 514,933 -0.07(-3.40%)
Dec 21, 2020 2.140 2.140 2.050 2.060 623,569 +0.00(+0.00%)
Dec 18, 2020 2.160 2.160 2.010 2.060 400,703 -0.07(-3.29%)
Dec 17, 2020 2.070 2.190 2.060 2.130 1,148,518 +0.10(+4.93%)
Dec 16, 2020 2.030 2.060 1.970 2.030 520,015 +0.07(+3.57%)
Dec 15, 2020 1.830 1.960 1.820 1.960 394,034 +0.17(+9.50%)
Dec 14, 2020 1.820 1.880 1.780 1.790 256,002 -0.02(-1.10%)
Dec 11, 2020 1.890 1.890 1.770 1.810 406,385 -0.04(-2.16%)
Dec 10, 2020 1.960 1.960 1.840 1.850 272,625 -0.06(-3.14%)
Dec 09, 2020 2.050 2.050 1.830 1.910 506,150 -0.14(-6.83%)
Dec 08, 2020 2.100 2.130 2.020 2.050 509,755 -0.03(-1.44%)
Dec 07, 2020 1.960 2.100 1.920 2.080 710,016 +0.18(+9.47%)
Dec 04, 2020 1.980 2.000 1.890 1.900 342,722 -0.05(-2.56%)
Dec 03, 2020 2.000 2.020 1.900 1.950 420,664 -0.04(-2.01%)
Dec 02, 2020 1.890 1.990 1.850 1.990 710,860 +0.17(+9.34%)
Dec 01, 2020 1.810 1.870 1.790 1.820 538,635 +0.15(+8.98%)
Nov 30, 2020 1.740 1.750 1.630 1.670 397,095 -0.10(-5.65%)
Nov 27, 2020 1.650 1.790 1.630 1.770 329,921 -0.01(-0.56%)
Nov 26, 2020 1.700 1.820 1.680 1.780 182,327 +0.15(+9.20%)
Nov 25, 2020 1.630 1.700 1.600 1.630 404,234 +0.03(+1.87%)
Nov 24, 2020 1.550 1.600 1.510 1.600 706,379 -0.01(-0.62%)
Nov 23, 2020 1.660 1.690 1.590 1.610 420,209 -0.08(-4.73%)
Nov 20, 2020 1.660 1.740 1.650 1.690 217,910 +0.04(+2.42%)
Nov 19, 2020 1.580 1.680 1.570 1.650 354,533 +0.00(+0.00%)
Nov 18, 2020 1.770 1.800 1.650 1.650 523,113 -0.15(-8.33%)
Nov 17, 2020 1.900 1.910 1.760 1.800 714,848 -0.09(-4.76%)
Nov 16, 2020 1.920 1.960 1.850 1.890 309,053 +0.00(+0.00%)
Nov 13, 2020 1.910 1.950 1.860 1.890 231,371 +0.02(+1.07%)
Nov 12, 2020 1.910 1.980 1.820 1.870 273,201 -0.06(-3.11%)
Nov 11, 2020 2.000 2.030 1.810 1.930 577,166 -0.08(-3.98%)
Nov 10, 2020 1.980 2.040 1.840 2.010 646,951 +0.03(+1.52%)
Nov 09, 2020 1.800 2.030 1.750 1.980 1,304,274 -0.11(-5.26%)
Nov 06, 2020 1.970 2.130 1.970 2.090 1,221,239 +0.14(+7.18%)
Nov 05, 2020 1.760 2.020 1.740 1.950 1,465,595 +0.32(+19.63%)
Nov 04, 2020 1.630 1.690 1.530 1.630 387,167 +0.01(+0.62%)
Nov 03, 2020 1.660 1.750 1.600 1.620 757,187 +0.08(+5.19%)
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.