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 (%)
Feb 28, 2020 0.4800 0.4800 0.3300 0.4800 607,327 -0.04(-7.69%)
Feb 27, 2020 0.5500 0.5700 0.4800 0.5200 459,553 -0.05(-8.77%)
Feb 26, 2020 0.5700 0.5800 0.5500 0.5700 188,010 -0.01(-1.72%)
Feb 25, 2020 0.6300 0.6300 0.5600 0.5800 376,434 -0.06(-9.38%)
Feb 24, 2020 0.6700 0.6800 0.6300 0.6400 151,955 -0.01(-1.54%)
Feb 21, 2020 0.6800 0.6900 0.6500 0.6500 248,508 -0.01(-1.52%)
Feb 20, 2020 0.6800 0.6800 0.6600 0.6600 99,445 -0.02(-2.94%)
Feb 19, 2020 0.6700 0.6800 0.6600 0.6800 74,575 +0.00(+0.00%)
Feb 18, 2020 0.6700 0.6800 0.6400 0.6800 203,142 +0.01(+1.49%)
Feb 14, 2020 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Feb 13, 2020 0.6600 0.7100 0.6600 0.7000 247,563 +0.04(+6.06%)
Feb 12, 2020 0.7000 0.7000 0.6500 0.6600 253,273 -0.04(-5.71%)
Feb 11, 2020 0.6900 0.7000 0.6900 0.7000 75,670 +0.02(+2.94%)
Feb 10, 2020 0.6700 0.7100 0.6700 0.6800 242,222 -0.01(-1.45%)
Feb 07, 2020 0.6800 0.7000 0.6800 0.6900 247,987 +0.01(+1.47%)
Feb 06, 2020 0.6300 0.6900 0.6300 0.6800 324,542 +0.06(+9.68%)
Feb 05, 2020 0.6900 0.7000 0.6200 0.6200 147,973 -0.08(-11.43%)
Feb 04, 2020 0.6800 0.7000 0.6800 0.7000 339,000 +0.02(+2.94%)
Feb 03, 2020 0.6800 0.6900 0.6600 0.6800 925,539 +0.00(+0.00%)
Jan 31, 2020 0.6500 0.6800 0.6500 0.6800 716,592 +0.03(+4.62%)
Jan 30, 2020 0.6300 0.6500 0.6200 0.6500 175,607 +0.05(+8.33%)
Jan 29, 2020 0.6500 0.6600 0.6000 0.6000 80,604 -0.06(-9.09%)
Jan 28, 2020 0.6100 0.6600 0.6100 0.6600 142,308 +0.01(+1.54%)
Jan 27, 2020 0.6300 0.6500 0.6200 0.6500 158,350 +0.04(+6.56%)
Jan 24, 2020 0.5600 0.6300 0.5600 0.6100 308,689 +0.02(+3.39%)
Jan 23, 2020 0.5500 0.5900 0.5500 0.5900 218,463 +0.03(+5.36%)
Jan 22, 2020 0.5400 0.5800 0.5400 0.5600 177,767 +0.01(+1.82%)
Jan 21, 2020 0.5900 0.5900 0.5500 0.5500 197,473 -0.04(-6.78%)
Jan 20, 2020 0.5800 0.5900 0.5700 0.5900 44,580 +0.00(+0.00%)
Jan 17, 2020 0.5600 0.5900 0.5600 0.5900 113,465 +0.03(+5.36%)
Jan 16, 2020 0.5700 0.5700 0.5500 0.5600 91,045 +0.00(+0.00%)
Jan 15, 2020 0.5500 0.5600 0.5500 0.5600 116,315 +0.01(+1.82%)
Jan 14, 2020 0.5600 0.5700 0.5300 0.5500 150,528 -0.02(-3.51%)
Jan 13, 2020 0.5900 0.6300 0.5600 0.5700 259,861 -0.02(-3.39%)
Jan 10, 2020 0.5800 0.6200 0.5600 0.5900 248,433 +0.00(+0.00%)
Jan 09, 2020 0.5700 0.5900 0.5400 0.5900 203,514 +0.02(+3.51%)
Jan 08, 2020 0.6100 0.6100 0.5700 0.5700 250,949 -0.03(-5.00%)
Jan 07, 2020 0.6000 0.6200 0.5700 0.6000 338,375 -0.01(-1.64%)
Jan 06, 2020 0.6700 0.6700 0.6100 0.6100 244,115 -0.04(-6.15%)
Jan 03, 2020 0.6700 0.6900 0.6500 0.6500 176,261 -0.03(-3.70%)
Jan 02, 2020 0.6700 0.6900 0.6600 0.6750 367,554 +0.02(+2.27%)
Dec 31, 2019 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Dec 30, 2019 0.6000 0.7200 0.6000 0.6500 1,492,321 +0.06(+10.17%)
Dec 27, 2019 0.5800 0.5900 0.5000 0.5900 335,075 +0.01(+1.72%)
Dec 24, 2019 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Dec 23, 2019 0.4900 0.5800 0.4700 0.5700 331,309 +0.10(+21.28%)
Dec 20, 2019 0.4400 0.4750 0.4300 0.4700 52,250 +0.03(+6.82%)
Dec 19, 2019 0.4300 0.4400 0.4200 0.4400 63,641 +0.01(+2.33%)
Dec 18, 2019 0.4100 0.4300 0.4100 0.4300 73,481 +0.02(+6.17%)
Dec 17, 2019 0.4200 0.4200 0.4000 0.4050 393,650 +0.00(+0.00%)
Dec 16, 2019 0.4100 0.4100 0.4000 0.4050 196,750 -0.00(-1.22%)
Dec 13, 2019 0.4300 0.4300 0.4100 0.4100 166,075 -0.02(-3.53%)
Dec 12, 2019 0.4250 0.4300 0.4250 0.4250 132,698 +0.00(+0.00%)
Dec 11, 2019 0.4500 0.4500 0.4150 0.4250 286,050 -0.03(-5.56%)
Dec 10, 2019 0.4200 0.4500 0.4200 0.4500 152,181 +0.04(+8.43%)
Dec 09, 2019 0.4200 0.4300 0.4100 0.4150 64,630 -0.02(-3.49%)
Dec 06, 2019 0.4150 0.4300 0.4100 0.4300 62,275 +0.02(+4.88%)
Dec 05, 2019 0.4100 0.4200 0.4100 0.4100 137,770 +0.01(+2.50%)
Dec 04, 2019 0.4000 0.4200 0.4000 0.4000 220,140 -0.03(-6.98%)
Dec 03, 2019 0.4100 0.4400 0.4100 0.4300 211,375 +0.03(+8.86%)
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.